Free Trial
→ Goldman Sachs just told you what to buy (most people missed it) (From Behind the Markets) (Ad)tc pixel Free ORGN Stock Alerts

Origin Materials (ORGN) Stock Chart & Stock Price History

Origin Materials logo
$1.37 -0.02 (-1.44%)
Closing price 04:00 PM Eastern
Extended Trading
$1.35 -0.02 (-1.39%)
As of 06:41 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

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 89.81%, with a year-to-date return of -78.43%.

As of the latest close, Origin Materials traded at $1.39 with a market cap of $7.70 million and volume of 65,439 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.

Subscribe Now
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
-8.05%
3 Month
Performance
-71.22%
Year-To-Date
Performance
-78.43%
1 Year
Performance
-89.81%

ORGN Stock Chart for Wednesday, June, 3, 2026

ORGN Chart by TradingView

Origin Materials Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/03/2026$1.39$1.37
-1.44%		$1.39$1.3186,088 shs$7.54 million
06/02/2026$1.40$1.39
-0.71%		$1.44$1.3665,439 shs$7.70 million
06/01/2026$1.49$1.40
-6.04%		$1.47$1.4061,720 shs$7.70 million
05/29/2026$1.51$1.49
-1.32%		$1.55$1.4451,041 shs$8.20 million
05/28/2026$1.47$1.51
+2.72%		$1.55$1.43106,000 shs$8.31 million
05/27/2026$1.45$1.47
+1.38%		$1.47$1.38151,302 shs$8.09 million
05/26/2026$1.53$1.45
-5.23%		$1.53$1.4382,007 shs$8.30 million
05/25/2026$1.53$1.53$1.53$1.4384,398 shs$8.31 million
05/22/2026$1.49$1.53
+2.68%		$1.53$1.4384,398 shs$8.31 million
05/21/2026$1.43$1.49
+4.20%		$1.50$1.35127,426 shs$8.09 million
05/20/2026$1.49$1.43
-4.03%		$1.49$1.41219,499 shs$7.76 million
05/19/2026$1.53$1.49
-2.61%		$1.58$1.46206,383 shs$8.09 million
05/18/2026$1.43$1.53
+6.99%		$1.57$1.271.02 million shs$8.31 million
05/15/2026$1.23$1.43
+16.26%		$2.33$1.2222.67 million shs$7.77 million
05/14/2026$1.25$1.23
-1.60%		$1.35$1.23537,951 shs$6.67 million
05/13/2026$1.27$1.25
-1.57%		$1.27$1.2355,400 shs$6.79 million
05/12/2026$1.30$1.27
-2.31%		$1.30$1.2598,162 shs$6.90 million
05/11/2026$1.37$1.30
-5.11%		$1.39$1.30162,447 shs$7.05 million
05/08/2026$1.42$1.37
-3.52%		$1.41$1.33163,210 shs$7.70 million
05/07/2026$1.47$1.42
-3.40%		$1.50$1.40113,068 shs$7.71 million
05/06/2026$1.53$1.47
-3.92%		$1.52$1.42353,543 shs$7.98 million
05/05/2026N/A$1.53$1.57$1.40494,177 shs$8.30 million
Related Companies

This page (NASDAQ:ORGN) was last updated on 6/3/2026 by MarketBeat.com Staff.
From Our Partners
The 1934 playbook
In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...
American Alternative | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel