Free Trial

Origin Materials (ORGNW) Stock Chart & Stock Price History

$0.02 0.00 (-0.47%)
As of 03:40 PM Eastern

Origin Materials Stock Price Performance

The Origin Materials (ORGNW) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 76.40%, with a year-to-date return of -83.68%. In the past month, the stock has decreased 39.66%, reflecting recent market activity.

As of the latest close, Origin Materials traded at $0.02 with a market cap of and volume of 382,212 shares.

Receive ORGNW 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.

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
+6.06%
1 Month
Performance
-39.66%
3 Month
Performance
-24.73%
Year-To-Date
Performance
-83.68%
1 Year
Performance
-76.40%

ORGNW Stock Chart for Tuesday, August, 26, 2025

Origin Materials Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/25/2025$0.02$0.02
+6.03%
$0.03$0.02382,212 shs$0.00
08/22/2025$0.02$0.02
+0.51%
$0.03$0.0262,918 shs$0.00
08/21/2025$0.02$0.02
+2.06%
$0.02$0.0269,226 shs$0.00
08/20/2025$0.02$0.02
-1.02%
$0.02$0.0275,662 shs$0.00
08/19/2025$0.02$0.02
-1.51%
$0.02$0.0233,718 shs$0.00
08/18/2025$0.02$0.02
-11.95%
$0.02$0.0223,992 shs$0.00
08/15/2025$0.04$0.02
-39.57%
$0.03$0.0299,878 shs$0.00
08/14/2025$0.06$0.04
-33.21%
$0.05$0.04193,970 shs$0.00
08/13/2025$0.06$0.06
-3.28%
$0.06$0.04183,726 shs$0.00
08/12/2025$0.05$0.06
+13.53%
$0.06$0.0517,254 shs$0.00
08/11/2025$0.06$0.05
-13.56%
$0.06$0.056,885 shs$0.00
08/08/2025$0.05$0.06
+9.26%
$0.06$0.0442,304 shs$0.00
08/07/2025$0.05$0.05
+16.13%
$0.05$0.0531,144 shs$0.00
08/06/2025$0.04$0.05
+3.56%
$0.05$0.0321,000 shs$0.00
08/05/2025$0.04$0.04
+28.29%
$0.05$0.03241,815 shs$0.00
08/04/2025$0.04$0.04
-12.72%
$0.04$0.0326,242 shs$0.00
08/01/2025$0.05$0.04
-11.67%
$0.05$0.0430,752 shs$0.00
07/31/2025$0.05$0.05
-9.38%
$0.06$0.0561,865 shs$0.00
07/30/2025$0.05$0.05
+0.20%
$0.07$0.04249,230 shs$0.00
07/29/2025$0.04$0.05
+25.63%
$0.05$0.04265,276 shs$0.00
07/28/2025$0.03$0.04
+14.37%
$0.04$0.02165,069 shs$0.00
07/25/2025$0.03$0.03
+16.39%
$0.04$0.0333,828 shs$0.00

This page (NASDAQ:ORGNW) was last updated on 8/26/2025 by MarketBeat.com Staff
From Our Partners