Go Pro

Origin Materials (ORGN) Stock Chart & Stock Price History

Origin Materials logo
$0.95 0.00 (0.00%)
As of 07/10/2026

Origin Materials Stock Price Performance

The Origin Materials (ORGN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 94.80%, with a year-to-date return of -85.04%. In the past month, the stock has decreased 14.41%, reflecting recent market activity.

As of the latest close, Origin Materials traded at $0.95 with a market cap of $5.23 million and volume of 0 shares. Five years ago, the stock traded at a split-adjusted price of $243.00, representing a 99.61% decrease over that period. At the time, it had a market cap of $733.56 million and a volume of 27,384 shares.

Receive ORGN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Origin Materials and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
N/A
1 Month
Performance
-14.41%
3 Month
Performance
-56.12%
Year-To-Date
Performance
-85.04%
1 Year
Performance
-94.80%
5 Year
Performance
-99.61%

ORGN Stock Chart for Monday, July, 13, 2026

Origin Materials Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/02/2026$0.95$0.97
+2.09%
$1.00$0.9477,021 shs$5.34 million
07/01/2026$0.99$0.95
-4.03%
$1.00$0.9477,021 shs$5.23 million
06/30/2026$0.94$0.99
+5.13%
$1.01$0.9463,620 shs$5.45 million
06/29/2026$0.87$0.94
+8.62%
$0.98$0.86107,160 shs$5.18 million
06/26/2026$0.86$0.87
+0.80%
$0.89$0.8671,604 shs$4.77 million
06/25/2026$0.89$0.86
-3.37%
$0.90$0.8669,698 shs$4.73 million
06/24/2026$0.96$0.89
-6.94%
$0.98$0.82218,035 shs$4.90 million
06/23/2026$1.00$0.96
-4.13%
$1.02$0.92152,758 shs$5.26 million
06/22/2026$1.09$1.00
-8.47%
$1.09$1.00253,999 shs$5.49 million
06/19/2026$1.09$1.09$1.11$1.0757,547 shs$6.00 million
06/18/2026$1.12$1.09
-2.68%
$1.11$1.0757,547 shs$6.00 million
06/17/2026$1.09$1.12
+2.75%
$1.13$1.0680,976 shs$6.16 million
06/16/2026$1.15$1.09
-4.80%
$1.15$1.0664,157 shs$6.00 million
06/15/2026$1.11$1.15
+3.15%
$1.16$1.1077,878 shs$6.30 million
06/12/2026$1.12$1.11
-0.89%
$1.16$1.05165,464 shs$6.11 million

This page (NASDAQ:ORGN) was last updated on 7/13/2026 by MarketBeat.com Staff.
From Our Partners