Origin Materials (ORGN) Stock Chart & Stock Price History $0.70 -0.03 (-4.33%) Closing price 03/28/2025 04:00 PM EasternExtended Trading$0.71 +0.01 (+1.11%) As of 03/28/2025 07:52 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestTrendsBuy This Stock Origin Materials Stock Price Performance 5 Day Performance-4.33%1 Month Performance-23.14%3 Month Performance-32.48%6 Month Performance-56.65%Year-To-Date Performance-45.14%1 Year Performance+37.69% Receive ORGN 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 ORGN Stock Chart for Saturday, March, 29, 2025 ORGN 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 Capitalization03/28/2025$0.73$0.70-4.33%$0.77$0.701.23 million shs$104.88 million03/27/2025$0.74$0.73-0.88%$0.75$0.72435,862 shs$109.63 million03/26/2025$0.75$0.74-1.27%$0.76$0.731.11 million shs$110.60 million03/25/2025$0.73$0.75+2.18%$0.77$0.73527,790 shs$112.02 million03/24/2025$0.75$0.73-2.52%$0.75$0.702.36 million shs$109.63 million03/21/2025$0.78$0.75-2.84%$0.78$0.74856,508 shs$110.13 million03/20/2025$0.77$0.78+0.65%$0.79$0.73772,583 shs$113.34 million03/19/2025$0.76$0.77+1.92%$0.79$0.75751,019 shs$112.61 million03/18/2025$0.81$0.76-6.51%$0.80$0.751.15 million shs$110.49 million03/17/2025$0.81$0.81-0.77%$0.84$0.801.14 million shs$118.19 million Get the Latest News and Ratings for ORGN 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. 03/14/2025$0.85$0.81-4.19%$0.90$0.781.72 million shs$119.11 million03/13/2025$0.81$0.85+4.65%$0.86$0.79850,695 shs$124.31 million03/12/2025$0.80$0.81+2.16%$0.84$0.79972,004 shs$118.78 million03/11/2025$0.81$0.80-1.97%$0.84$0.761.07 million shs$116.27 million03/10/2025$0.82$0.81-0.90%$0.86$0.801.24 million shs$118.61 million03/07/2025$0.85$0.82-3.21%$0.91$0.801.14 million shs$119.69 million03/06/2025$0.87$0.85-3.01%$0.91$0.84622,701 shs$123.65 million03/05/2025$0.85$0.87+2.89%$0.88$0.84613,497 shs$127.49 million03/04/2025$0.83$0.85+1.91%$0.87$0.771.17 million shs$123.90 million03/03/2025$0.91$0.83-9.01%$0.93$0.831.23 million shs$121.58 million02/28/2025$0.88$0.91+4.39%$0.93$0.841.10 million shs$133.61 million Related Companies Luxfer Stock Chart ASP Isotopes Stock Chart Standard Lithium Stock Chart ARQ Stock Chart Trinseo Stock Chart Aduro Clean Technologies Stock Chart Verde Clean Fuels Stock Chart Alto Ingredients Stock Chart Aemetis Stock Chart LanzaTech Global Stock Chart Receive ORGN 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:ORGN) was last updated on 3/29/2025 by MarketBeat.com Staff From Our PartnersA market crash is coming—here’s whenThe stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...Chaikin Analytics | SponsoredYour Wealth is Under AttackPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | 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 | 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 | 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 | 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 | SponsoredEx CIA predicts 40% “double crash” – April 11The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...Paradigm Press | SponsoredJust Revealed: The chip company making AI look primitiveIn his just-released video presentation, this renowned market strategist — who's been called "one of the most ...InvestorPlace | 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.
