Origin Materials (ORGN) Stock Chart & Stock Price History $1.07 +0.01 (+0.94%) As of 01/17/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestTrends Origin Materials Stock Price Performance 5 Day Performance-3.60%1 Month Performance+11.46%3 Month Performance-25.17%6 Month Performance+10.07%Year-To-Date Performance-16.41%1 Year Performance+95.29% 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, January, 18, 2025 ORGN Chart by TradingView 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 Capitalization01/17/2025$1.06$1.07+0.94%$1.10$1.051.18 million shs$156.49 million01/16/2025$1.06$1.06$1.07$1.03657,111 shs$155.03 million01/15/2025$1.02$1.06+3.92%$1.07$1.021.31 million shs$155.03 million01/14/2025$1.11$1.02-8.11%$1.08$0.992.33 million shs$149.18 million01/13/2025$1.15$1.11-3.48%$1.13$1.091.03 million shs$162.34 million01/10/2025$1.17$1.15-1.71%$1.17$1.12653,727 shs$168.19 million01/09/2025$1.17$1.17$1.22$1.141.01 million shs$171.11 million01/08/2025$1.23$1.17-4.88%$1.22$1.141.01 million shs$171.11 million01/07/2025$1.25$1.23-1.60%$1.30$1.21829,614 shs$179.89 million01/06/2025$1.25$1.25$1.30$1.231.67 million shs$182.81 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. 01/03/2025$1.21$1.25+3.31%$1.27$1.21974,869 shs$182.81 million01/02/2025$1.28$1.21-5.47%$1.28$1.181.39 million shs$176.96 million01/01/2025$1.28$1.28$1.36$1.194.66 million shs$187.20 million12/31/2024$1.15$1.28+11.30%$1.36$1.194.66 million shs$187.20 million12/30/2024$1.04$1.15+10.58%$1.23$1.092.92 million shs$168.19 million12/27/2024$1.05$1.04-0.95%$1.05$0.991.22 million shs$152.10 million12/26/2024$0.97$1.05+7.87%$1.06$0.971.47 million shs$153.56 million12/25/2024$0.97$0.97$0.99$0.951.36 million shs$142.36 million12/24/2024$0.99$0.97-2.07%$0.99$0.951.36 million shs$142.36 million12/23/2024$0.99$0.99+0.54%$1.02$0.961.16 million shs$145.37 million12/20/2024$0.97$0.99+1.93%$1.03$0.951.50 million shs$144.60 million12/19/2024$0.96$0.97+1.04%$1.03$0.971.51 million shs$141.86 million12/18/2024$1.08$0.96-11.11%$1.08$0.953.04 million shs$140.40 million12/17/2024$1.12$1.08-3.57%$1.12$1.051.20 million shs$157.95 million Related Companies Valhi Stock Chart ASP Isotopes Stock Chart Luxfer Stock Chart LanzaTech Global Stock Chart Standard Lithium Stock Chart ARQ Stock Chart Trinseo Stock Chart Aemetis Stock Chart Stardust Power Stock Chart Alto Ingredients 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 1/18/2025 by MarketBeat.com Staff From Our PartnersLast time you’ll see this priced at $1.00When was the last time you bought something for a buck? I don’t even think you can buy anything at McDonalds f...StocksToTrade | SponsoredDo this Before Elon’s Reveal on January 22ndElon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...Brownstone Research | SponsoredGrab This Altcoin Before Trump's Crypto AnnouncementGrab This Altcoin Before Trump's Crypto Announcement Whatever it is, I expect it to pump the market, which ...Crypto 101 Media | 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 | SponsoredElon's "Final Move" Could Send This Stock SoaringWhenever Elon Musk starts a new venture... Early investors get the opportunity to become millionaires... ...Behind the Markets | SponsoredThe Biggest Money-Making Idea in My 43 Years in the Stock MarketBillionaires and top investors - including the late great Charlie Munger - and many more names you would recog...The Oxford Club | 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 | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowIt’s here. This is the moment we’ve been waiting for. The next 3-6 months in crypto will be absolutely life...Crypto Swap Profits | 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.
