Origin Materials (ORGNW) Stock Chart & Stock Price History $0.03 +0.00 (+2.55%) As of 05/21/2025 02:07 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsSEC FilingsShort InterestTrendsBuy This Stock 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 52.85%, with a year-to-date return of -78.17%. In the past month, the stock has decreased 16.12%, reflecting recent market activity. As of the latest close, Origin Materials traded at $0.03 with a market cap of and volume of 1,888 shares. Receive ORGNW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Origin Materials and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-19.48%1 Month Performance-16.12%3 Month Performance-70.42%Year-To-Date Performance-78.17%1 Year Performance-52.85% ORGNW Stock Chart for Thursday, May, 22, 2025 ORGNW Chart by TradingView Origin Materials Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/21/2025$0.03$0.03+2.55%$0.03$0.031,888 shs$0.0005/20/2025$0.03$0.03-11.90%$0.03$0.0322,705 shs$0.0005/19/2025$0.03$0.03-10.89%$0.03$0.0351,400 shs$0.0005/16/2025$0.03$0.03+7.72%$0.04$0.03139,522 shs$0.0005/15/2025$0.04$0.03-27.84%$0.04$0.0373,977 shs$0.0005/14/2025$0.04$0.04+10.86%$0.04$0.0462,267 shs$0.0005/13/2025$0.04$0.04-3.57%$0.04$0.04603 shs$0.0005/12/2025$0.04$0.04+2.69%$0.05$0.0455,423 shs$0.0005/09/2025$0.04$0.04+2.00%$0.04$0.042,123 shs$0.0005/08/2025$0.06$0.04-27.09%$0.04$0.0411,763 shs$0.00 Get the Latest News and Ratings for ORGNW and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Origin Materials and its competitors with MarketBeat's FREE daily newsletter. 05/07/2025$0.04$0.06+47.85%$0.06$0.0438,838 shs$0.0005/06/2025$0.04$0.04-8.15%$0.05$0.0417,008 shs$0.0005/05/2025$0.04$0.04-8.58%$0.05$0.0465,526 shs$0.0005/02/2025$0.04$0.04+21.70%$0.04$0.04316 shs$0.0005/01/2025$0.04$0.04$0.05$0.043,708 shs$0.0004/30/2025$0.04$0.04-0.55%$0.05$0.048,263 shs$0.0004/29/2025$0.04$0.04+0.27%$0.04$0.041,349 shs$0.0004/28/2025$0.04$0.04$0.04$0.041,558 shs$0.0004/25/2025$0.05$0.04-27.00%$0.05$0.0357,614 shs$0.0004/24/2025$0.05$0.05+11.11%$0.05$0.058,923 shs$0.0004/23/2025$0.03$0.05+34.33%$0.06$0.0381,753 shs$0.0004/22/2025$0.03$0.03+11.67%$0.03$0.0333,209 shs$0.0004/21/2025$0.04$0.03-14.77%$0.04$0.03532,464 shs$0.00 Related Companies GAMCW Stock Chart LNZAW Stock Chart PCTTW Stock Chart PCTTU Stock Chart LIN Stock Chart NTR Stock Chart ICL Stock Chart AXTA Stock Chart ALTM Stock Chart CSWI Stock Chart Receive ORGNW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Origin Materials and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ORGNW) was last updated on 5/22/2025 by MarketBeat.com Staff From Our PartnersJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredThe Prophet's Newest PredictionA storm is brewing in the markets: new tariffs, recession warnings, and panic in the headlines. That’s when pu...Stansberry Research | SponsoredThe DOJ Just Said Your Money Isn’t YoursWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredA new financial chapter Porter Stansberry says what happened last week could become the defining legacy of his financial publishing ca...Porter & Company | SponsoredThe Secret Map of America, Declassified…Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...Banyan Hill Publishing | SponsoredTrump’s Bitcoin Reserve is No Accident…How everyday investors are building crypto wealth (step-by-step guide) Don't wait. The window for maximum g...Crypto 101 Media | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Origin Materials, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Origin Materials With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy ORGNW Stock Free ORGNW Stock Alerts