Free Trial

Origin Materials (ORGNW) Stock Chart & Stock Price History

$0.04 0.00 (-0.55%)
As of 04/30/2025 03:13 PM Eastern

Origin Materials Stock Price Performance

5 Day
Performance
-0.27%
1 Month
Performance
-31.58%
3 Month
Performance
-64.49%
6 Month
Performance
-59.56%
Year-To-Date
Performance
-71.72%
1 Year
Performance
-15.35%
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.

ORGNW Stock Chart for Thursday, May, 1, 2025

Origin Materials Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$0.04$0.04
-0.55%
$0.05$0.048,263 shs$0.00
04/29/2025$0.04$0.04
+0.27%
$0.04$0.041,349 shs$0.00
04/28/2025$0.04$0.04$0.04$0.041,558 shs$0.00
04/25/2025$0.05$0.04
-27.00%
$0.05$0.0357,614 shs$0.00
04/24/2025$0.05$0.05
+11.11%
$0.05$0.058,923 shs$0.00
04/23/2025$0.03$0.05
+34.33%
$0.06$0.0381,753 shs$0.00
04/22/2025$0.03$0.03
+11.67%
$0.03$0.0333,209 shs$0.00
04/21/2025$0.04$0.03
-14.77%
$0.04$0.03532,464 shs$0.00
04/18/2025$0.04$0.04$0.04$0.049,401 shs$0.00
04/17/2025$0.04$0.04$0.04$0.049,401 shs$0.00
04/16/2025$0.04$0.04$0.04$0.0418,039 shs$0.00
04/15/2025$0.05$0.04
-26.97%
$0.04$0.047,000 shs$0.00
04/14/2025$0.05$0.05
-3.21%
$0.05$0.0414,509 shs$0.00
04/11/2025$0.04$0.05
+41.08%
$0.06$0.0419,874 shs$0.00
04/10/2025$0.04$0.04
-4.59%
$0.04$0.0418,572 shs$0.00
04/09/2025$0.04$0.04
+2.78%
$0.04$0.0412,122 shs$0.00
04/09/2025$0.04$0.04
+2.78%
$0.04$0.0412,122 shs$0.00
04/08/2025$0.04$0.04
-5.51%
$0.04$0.0414,314 shs$0.00
04/08/2025$0.04$0.04
-5.51%
$0.04$0.0414,314 shs$0.00
04/07/2025$0.04$0.04
-10.56%
$0.04$0.049,437 shs$0.00
04/04/2025$0.05$0.04
-14.46%
$0.04$0.043,580 shs$0.00
04/03/2025$0.05$0.05
-0.40%
$0.05$0.046,082 shs$0.00
04/02/2025$0.05$0.05
-6.02%
$0.06$0.0497,002 shs$0.00
04/01/2025$0.05$0.05
+5.56%
$0.06$0.0529,223 shs$0.00
03/31/2025$0.05$0.05
+0.20%
$0.05$0.0511,365 shs$0.00

This page (NASDAQ:ORGNW) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners