Origin Materials (ORGNW) Stock Chart & Stock Price History $0.07 -0.02 (-20.72%) As of 03/14/2025 01:40 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsSEC FilingsShort InterestTrends Origin Materials Stock Price Performance 5 Day Performance-24.89%1 Month Performance-17.75%3 Month Performance-37.33%6 Month Performance-53.00%Year-To-Date Performance-48.87%1 Year Performance+163.20% 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 Remove Ads ORGNW Stock Chart for Saturday, March, 15, 2025 ORGNW Chart by TradingViewRemove Ads Origin Materials Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/14/2025$0.08$0.07-20.72%$0.09$0.0517,570 shs$0.0003/13/2025$0.09$0.08-4.05%$0.08$0.0814,115 shs$0.0003/12/2025$0.07$0.09+23.57%$0.09$0.0579,774 shs$0.0003/11/2025$0.09$0.07-20.09%$0.07$0.071,630 shs$0.0003/10/2025$0.08$0.09+3.30%$0.09$0.0799,496 shs$0.0003/07/2025$0.08$0.08+9.14%$0.09$0.085,615 shs$0.0003/06/2025$0.08$0.08-6.16%$0.09$0.0810,881 shs$0.0003/05/2025$0.08$0.08+6.56%$0.08$0.081,001 shs$0.0003/04/2025$0.08$0.08$0.08$0.081,500 shs$0.0003/03/2025$0.09$0.08-9.97%$0.09$0.084,501 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. 02/28/2025$0.08$0.09+2.74%$0.10$0.091,860 shs$0.0002/27/2025$0.08$0.08$0.08$0.08100 shs$0.0002/26/2025$0.09$0.08-7.39%$0.09$0.0812,737 shs$0.0002/25/2025$0.10$0.09-13.12%$0.11$0.0832,656 shs$0.0002/24/2025$0.10$0.10+9.89%$0.11$0.0912,501 shs$0.0002/21/2025$0.10$0.10-6.13%$0.13$0.1016,188 shs$0.0002/20/2025$0.08$0.10+19.34%$0.11$0.09129,074 shs$0.0002/19/2025$0.09$0.08-5.67%$0.09$0.081,680 shs$0.0002/18/2025$0.08$0.09+12.38%$0.09$0.0818,613 shs$0.0002/17/2025$0.08$0.08$0.08$0.087,218 shs$0.0002/14/2025$0.07$0.08+8.84%$0.08$0.087,218 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 3/15/2025 by MarketBeat.com Staff From Our PartnersElon Musk Wants to Audit Fort Knox—What It Means for Your RetirementYou can take advantage of the coming tariff-fueled gold melt-up right inside your IRA or 401(k) – 100% TAX-FRE...Colonial Metals | SponsoredHas Trump finally met his match?Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...Behind the Markets | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredA brutally honest economic warning for 2025 (see proof)New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...Banyan Hill Publishing | SponsoredAlert: DOGE goes liveElon will most likely be at the helm of it all. And just days from now, could bring about the biggest econo...Altimetry | 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 | SponsoredTrump doesn’t give a damnPorter Stansberry: “I met with Trump’s biggest backers… they’re scooping up these 10 stocks” I recently met...Porter & Company | SponsoredThe real reason gold is soaring (and likely to continue)Trump’s Policies Are Fueling a Gold Boom—Here’s Your Chance to Profit Donald Trump’s bold policies are driv...Golden Portfolio | 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: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.
