Free Trial

Origin Materials (ORGNW) Stock Chart & Stock Price History

$0.05 +0.00 (+7.16%)
As of 10:12 AM Eastern

Origin Materials Stock Price Performance

5 Day
Performance
+3.65%
1 Month
Performance
-37.54%
3 Month
Performance
-58.12%
6 Month
Performance
-55.05%
Year-To-Date
Performance
-58.12%
1 Year
Performance
+176.41%
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 Monday, March, 31, 2025

Remove Ads

Origin Materials Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$0.05$0.05
-7.54%
$0.06$0.0517,845 shs$0.00
03/27/2025$0.05$0.05
+4.62%
$0.06$0.0515,276 shs$0.00
03/26/2025$0.05$0.05$0.06$0.0512,829 shs$0.00
03/25/2025$0.06$0.05
-5.63%
$0.06$0.0571,355 shs$0.00
03/24/2025$0.06$0.06
-1.61%
$0.06$0.0619,889 shs$0.00
03/21/2025$0.07$0.06
-16.79%
$0.06$0.0645,063 shs$0.00
03/20/2025$0.07$0.07
-7.93%
$0.07$0.0619,944 shs$0.00
03/19/2025$0.07$0.07
+12.46%
$0.09$0.074,923 shs$0.00
03/18/2025$0.06$0.07
+7.62%
$0.07$0.068,110 shs$0.00
03/17/2025$0.07$0.06
-8.21%
$0.09$0.0651,375 shs$0.00
03/14/2025$0.08$0.07
-20.72%
$0.09$0.0517,570 shs$0.00
03/13/2025$0.09$0.08
-4.05%
$0.08$0.0814,115 shs$0.00
03/12/2025$0.07$0.09
+23.57%
$0.09$0.0579,774 shs$0.00
03/11/2025$0.09$0.07
-20.09%
$0.07$0.071,630 shs$0.00
03/10/2025$0.08$0.09
+3.30%
$0.09$0.0799,496 shs$0.00
03/07/2025$0.08$0.08
+9.14%
$0.09$0.085,615 shs$0.00
03/06/2025$0.08$0.08
-6.16%
$0.09$0.0810,881 shs$0.00
03/05/2025$0.08$0.08
+6.56%
$0.08$0.081,001 shs$0.00
03/04/2025$0.08$0.08$0.08$0.081,500 shs$0.00
03/03/2025$0.09$0.08
-9.97%
$0.09$0.084,501 shs$0.00
02/28/2025$0.08$0.09
+2.74%
$0.10$0.091,860 shs$0.00

This page (NASDAQ:ORGNW) was last updated on 3/31/2025 by MarketBeat.com Staff
From Our Partners