Origin Materials (ORGNW) Stock Chart & Stock Price History $0.02 0.00 (-5.21%) As of 02:46 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 59.43%, with a year-to-date return of -84.46%. In the past month, the stock has decreased 52.38%, reflecting recent market activity. As of the latest close, Origin Materials traded at $0.02 with a market cap of and volume of 39,572 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-10.31%1 Month Performance-52.38%3 Month Performance-76.88%Year-To-Date Performance-84.46%1 Year Performance-59.43% ORGNW Stock Chart for Thursday, June, 12, 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 Capitalization06/12/2025$0.02$0.02-5.21%$0.03$0.01361,222 shs$0.0006/11/2025$0.03$0.02-17.58%$0.03$0.0239,572 shs$0.0006/10/2025$0.02$0.03+16.36%$0.03$0.0211,052 shs$0.0006/09/2025$0.02$0.02-1.35%$0.02$0.0230,874 shs$0.0006/06/2025$0.03$0.02-17.41%$0.03$0.0244,540 shs$0.0006/05/2025$0.03$0.03+3.85%$0.03$0.029,041 shs$0.0006/04/2025$0.03$0.03+4.00%$0.03$0.0217,380 shs$0.0006/03/2025$0.03$0.03-4.94%$0.03$0.0262,953 shs$0.0006/02/2025$0.03$0.03-7.72%$0.03$0.035,585 shs$0.0005/30/2025$0.03$0.03+9.20%$0.03$0.0312,256 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. 05/29/2025$0.03$0.03$0.03$0.033,103 shs$0.0005/28/2025$0.03$0.03$0.03$0.0324,807 shs$0.0005/27/2025$0.03$0.03-6.45%$0.03$0.0317,263 shs$0.0005/26/2025$0.03$0.03$0.03$0.038,100 shs$0.0005/23/2025$0.03$0.03$0.03$0.038,100 shs$0.0005/22/2025$0.03$0.03-0.71%$0.03$0.032,783 shs$0.0005/21/2025$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$0.00 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 ESI 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 6/12/2025 by MarketBeat.com Staff From Our PartnersTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredGold is soaring. Here’s how to get paid from itGold just broke through $3,300… And while the headlines shout about price targets, something even more powe...Investors Alley | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredTrump’s true trade war strategyThe media and financial pundits are all misreading Trump’s actions. They think Trump wants to make Canada t...Porter & Company | SponsoredBig Changes Coming to Social Security?According to legendary investor Louis Navellier... This new Trump move could soon not only save Social Secu...InvestorPlace | SponsoredSHOCKING: Musk's Pentagon Secret Mission...It's about a harrowing message discovered on December 16, 2024: "美国军方暗杀名单" It's the reason President Tru...Behind the Markets | 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