Origin Materials, Inc. (ORGN) Stock Price History
Historical prices from 2020 to 2026
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- —
- 3Y
- —
- 5Y
- —
Loading 10-year price history...
ORGN Historical Performance
ORGN Stock Price Trajectory (2020–2026)
As of November 8, 2026, Origin Materials, Inc. (ORGN) trades at $0.95.
The stock reached its all-time high of $420.30 on February 22, 2021. From this peak, ORGN has corrected -99.8%.
When compared to Basic Materials sector peers GEVO (-32.2% 1Y), LNZA (-72.0% 1Y), and VVOS (-96.0% 1Y). Compare ORGN vs GEVO →
ORGN Historical Price Data · from 2020
Rows 1–50 of 1,465| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-15 | 0.95 | 0.95 | 0.95 | 0.95 | 0 | 0.00% |
| 2026-07-10 | 0.95 | 0.95 | 0.95 | 0.95 | 0 | 0.00% |
| 2026-07-06 | 0.95 | 0.95 | 0.95 | 0.95 | 0 | 0.00% |
| 2026-07-02 | 0.95 | 0.95 | 0.95 | 0.95 | 0 | -0.01% |
| 2026-07-01 | 0.97 | 1.00 | 0.94 | 0.95 | 77K | -4.03% |
| 2026-06-30 | 0.94 | 1.01 | 0.94 | 0.99 | 64K | +5.13% |
| 2026-06-29 | 0.86 | 0.98 | 0.86 | 0.94 | 107K | +8.62% |
| 2026-06-26 | 0.88 | 0.89 | 0.86 | 0.87 | 72K | +0.80% |
| 2026-06-25 | 0.89 | 0.90 | 0.86 | 0.86 | 70K | -3.37% |
| 2026-06-24 | 0.96 | 0.98 | 0.82 | 0.89 | 218K | -6.94% |
| 2026-06-23 | 0.97 | 1.01 | 0.92 | 0.96 | 153K | -4.13% |
| 2026-06-22 | 1.09 | 1.09 | 1.00 | 1.00 | 255K | -8.47% |
| 2026-06-18 | 1.09 | 1.11 | 1.07 | 1.09 | 58K | -2.68% |
| 2026-06-17 | 1.06 | 1.13 | 1.06 | 1.12 | 81K | +2.75% |
| 2026-06-16 | 1.13 | 1.15 | 1.06 | 1.09 | 64K | -4.80% |
| 2026-06-15 | 1.10 | 1.16 | 1.10 | 1.15 | 78K | +3.15% |
| 2026-06-12 | 1.09 | 1.16 | 1.05 | 1.11 | 166K | -0.89% |
| 2026-06-11 | 1.12 | 1.20 | 1.09 | 1.12 | 326K | -8.20% |
| 2026-06-10 | 1.22 | 1.27 | 1.16 | 1.22 | 293K | +0.83% |
| 2026-06-09 | 1.32 | 1.32 | 1.21 | 1.21 | 61K | -5.47% |
| 2026-06-08 | 1.30 | 1.33 | 1.28 | 1.28 | 59K | -2.29% |
| 2026-06-05 | 1.37 | 1.37 | 1.29 | 1.31 | 91K | -6.43% |
| 2026-06-04 | 1.37 | 1.44 | 1.37 | 1.40 | 47K | +2.19% |
| 2026-06-03 | 1.38 | 1.39 | 1.31 | 1.37 | 86K | -1.44% |
| 2026-06-02 | 1.44 | 1.44 | 1.36 | 1.39 | 66K | -0.71% |
| 2026-06-01 | 1.46 | 1.47 | 1.40 | 1.40 | 62K | -6.04% |
| 2026-05-29 | 1.48 | 1.55 | 1.44 | 1.49 | 52K | -1.32% |
| 2026-05-28 | 1.46 | 1.55 | 1.43 | 1.51 | 109K | +2.72% |
| 2026-05-27 | 1.40 | 1.47 | 1.38 | 1.47 | 151K | +1.38% |
| 2026-05-26 | 1.52 | 1.53 | 1.43 | 1.45 | 84K | -5.23% |
| 2026-05-22 | 1.44 | 1.53 | 1.43 | 1.53 | 92K | +2.68% |
| 2026-05-21 | 1.40 | 1.50 | 1.35 | 1.49 | 127K | +4.20% |
| 2026-05-20 | 1.49 | 1.49 | 1.41 | 1.43 | 222K | -4.03% |
| 2026-05-19 | 1.50 | 1.58 | 1.46 | 1.49 | 208K | -2.61% |
| 2026-05-18 | 1.39 | 1.57 | 1.27 | 1.53 | 1.04M | +6.99% |
| 2026-05-15 | 1.23 | 2.33 | 1.22 | 1.43 | 23.87M | +16.26% |
| 2026-05-14 | 1.24 | 1.35 | 1.23 | 1.23 | 561K | -1.60% |
| 2026-05-13 | 1.24 | 1.27 | 1.23 | 1.25 | 56K | -1.57% |
| 2026-05-12 | 1.28 | 1.30 | 1.25 | 1.27 | 98K | -2.31% |
| 2026-05-11 | 1.35 | 1.39 | 1.29 | 1.30 | 163K | -5.11% |
| 2026-05-08 | 1.40 | 1.41 | 1.33 | 1.37 | 163K | -3.52% |
| 2026-05-07 | 1.50 | 1.50 | 1.40 | 1.42 | 114K | -3.40% |
| 2026-05-06 | 1.50 | 1.51 | 1.42 | 1.47 | 354K | -3.92% |
| 2026-05-05 | 1.43 | 1.57 | 1.40 | 1.53 | 494K | +4.08% |
| 2026-05-04 | 1.50 | 1.58 | 1.29 | 1.47 | 1.97M | -44.74% |
| 2026-05-01 | 2.55 | 2.66 | 2.52 | 2.66 | 385K | +5.56% |
| 2026-04-30 | 2.40 | 2.54 | 2.25 | 2.52 | 21K | +5.00% |
| 2026-04-29 | 2.63 | 2.64 | 2.38 | 2.40 | 60K | -6.98% |
| 2026-04-28 | 2.43 | 2.60 | 2.34 | 2.58 | 62K | +4.03% |
| 2026-04-27 | 2.47 | 2.49 | 2.38 | 2.48 | 29K | +0.81% |
ORGN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ORGN — Frequently Asked Questions
Quick answers to the most common questions about buying ORGN stock.
How has ORGN stock performed recently?
ORGN 1-year return: N/A. 5-year annualized CAGR: N/A. Current price is near the 200-day moving average.
What is ORGN's all-time high price?
Origin Materials, Inc. reached $420.30 on 2021-02-22. The 52-week high is $0.00. Current 1-year return of N/A places the stock further from historical peaks.
Where can I download ORGN historical price data?
This page provides ORGN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.