Origin Materials (ORGNW) Stock Chart & Stock Price History $0.02 +0.00 (+0.51%) As of 03:58 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 80.66%, with a year-to-date return of -84.54%. In the past month, the stock has decreased 44.72%, reflecting recent market activity. As of the latest close, Origin Materials traded at $0.02 with a market cap of and volume of 69,226 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-11.95%1 Month Performance-44.72%3 Month Performance-28.67%Year-To-Date Performance-84.54%1 Year Performance-80.66% ORGNW Stock Chart for Friday, August, 22, 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 Capitalization08/22/2025$0.02$0.02+0.51%$0.03$0.0262,918 shs$0.0008/21/2025$0.02$0.02+2.06%$0.02$0.0269,226 shs$0.0008/20/2025$0.02$0.02-1.02%$0.02$0.0275,662 shs$0.0008/19/2025$0.02$0.02-1.51%$0.02$0.0233,718 shs$0.0008/18/2025$0.02$0.02-11.95%$0.02$0.0223,992 shs$0.0008/15/2025$0.04$0.02-39.57%$0.03$0.0299,878 shs$0.0008/14/2025$0.06$0.04-33.21%$0.05$0.04193,970 shs$0.0008/13/2025$0.06$0.06-3.28%$0.06$0.04183,726 shs$0.0008/12/2025$0.05$0.06+13.53%$0.06$0.0517,254 shs$0.0008/11/2025$0.06$0.05-13.56%$0.06$0.056,885 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. 08/08/2025$0.05$0.06+9.26%$0.06$0.0442,304 shs$0.0008/07/2025$0.05$0.05+16.13%$0.05$0.0531,144 shs$0.0008/06/2025$0.04$0.05+3.56%$0.05$0.0321,000 shs$0.0008/05/2025$0.04$0.04+28.29%$0.05$0.03241,815 shs$0.0008/04/2025$0.04$0.04-12.72%$0.04$0.0326,242 shs$0.0008/01/2025$0.05$0.04-11.67%$0.05$0.0430,752 shs$0.0007/31/2025$0.05$0.05-9.38%$0.06$0.0561,865 shs$0.0007/30/2025$0.05$0.05+0.20%$0.07$0.04249,230 shs$0.0007/29/2025$0.04$0.05+25.63%$0.05$0.04265,276 shs$0.0007/28/2025$0.03$0.04+14.37%$0.04$0.02165,069 shs$0.0007/25/2025$0.03$0.03+16.39%$0.04$0.0333,828 shs$0.0007/24/2025$0.04$0.03-16.94%$0.04$0.0318,197 shs$0.0007/23/2025$0.04$0.04$0.04$0.036,072 shs$0.0007/22/2025$0.03$0.04+41.18%$0.04$0.0254,243 shs$0.0007/21/2025$0.03$0.03+1.59%$0.03$0.0214,958 shs$0.00 Related Companies GAMCW Stock Chart ICL Stock Chart LNZAW Stock Chart PCTTW Stock Chart PCTTU Stock Chart LIN Stock Chart NTR Stock Chart AXTA Stock Chart ESI Stock Chart CSW 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 8/22/2025 by MarketBeat.com Staff From Our PartnersEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredA grave, grave error.Nvidia just shattered records—hitting $4 trillion in valuation faster than any company in history. But one ...Porter & Company | SponsoredThe Tiny Stock Set to Soar with Musk's AI AmbitionsThe Tiny Stock Set to Soar with Musk's AI Ambitions While Musk builds one of the most ambitious AI empires ...Behind the Markets | 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 | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
MarketBeat All Access