Origin Materials, Inc. (ORGN) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -28.8%
- 3M
- -67.7%
- YTD
- -84.6%
- 1Y
- -91.8%
- 3Y
- -79.4%
- 5Y
- -67.4%
Loading 10-year price history...
ORGN Historical Performance
ORGN Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +6.3%
- 2021 annual price return
- -39.5%
- 2022 annual price return
- -31.7%
- 2023 annual price return
- -81.9%
- 2024 annual price return
- +51.5%
- 2025 annual price return
- -82.5%
- 2026 annual price return
- -35.2%
ORGN Stock Price Trajectory (2020–2026)
As of June 23, 2026, Origin Materials, Inc. (ORGN) trades at $1.00, representing a -91.8% return over the past year. The stock has delivered a -99.6% total return over five years (-67.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $420.30 on February 22, 2021. From this peak, ORGN has corrected -99.8%, currently trading 88% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers GEVO (+11.6% 1Y), LNZA (-77.7% 1Y), and VVOS (-79.8% 1Y), ORGN has underperformed the peer group average. Compare ORGN vs GEVO →
ORGN Historical Price Data · from 2020
Rows 1–50 of 1,455| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 1.06 | 1.09 | 1.00 | 1.00 | 230K | -8.47% |
| 2026-06-18 | 1.09 | 1.11 | 1.07 | 1.09 | 57K | -2.68% |
| 2026-06-17 | 1.07 | 1.13 | 1.06 | 1.12 | 81K | +2.75% |
| 2026-06-16 | 1.11 | 1.14 | 1.06 | 1.09 | 64K | -4.80% |
| 2026-06-15 | 1.10 | 1.16 | 1.10 | 1.15 | 13K | +6.02% |
| 2026-06-12 | 1.09 | 1.16 | 1.06 | 1.08 | 152K | -4.85% |
| 2026-06-11 | 1.12 | 1.20 | 1.09 | 1.14 | 320K | -6.97% |
| 2026-06-10 | 1.22 | 1.27 | 1.16 | 1.22 | 98K | +0.83% |
| 2026-06-09 | 1.25 | 1.32 | 1.21 | 1.21 | 60K | -5.47% |
| 2026-06-08 | 1.30 | 1.33 | 1.28 | 1.28 | 57K | -2.29% |
| 2026-06-05 | 1.37 | 1.37 | 1.29 | 1.31 | 90K | -6.43% |
| 2026-06-04 | 1.42 | 1.44 | 1.37 | 1.40 | 46K | +3.70% |
| 2026-06-03 | 1.35 | 1.39 | 1.31 | 1.35 | 84K | -2.88% |
| 2026-06-02 | 1.40 | 1.41 | 1.36 | 1.39 | 64K | -0.71% |
| 2026-06-01 | 1.42 | 1.42 | 1.40 | 1.40 | 61K | -6.04% |
| 2026-05-29 | 1.48 | 1.55 | 1.44 | 1.49 | 51K | -1.32% |
| 2026-05-28 | 1.46 | 1.55 | 1.43 | 1.51 | 105K | +2.72% |
| 2026-05-27 | 1.39 | 1.47 | 1.38 | 1.47 | 151K | +2.80% |
| 2026-05-26 | 1.52 | 1.53 | 1.43 | 1.43 | 78K | -4.67% |
| 2026-05-22 | 1.44 | 1.52 | 1.43 | 1.50 | 11K | +3.45% |
| 2026-05-21 | 1.40 | 1.50 | 1.35 | 1.45 | 122K | +1.40% |
| 2026-05-20 | 1.45 | 1.49 | 1.41 | 1.43 | 216K | -4.03% |
| 2026-05-19 | 1.50 | 1.58 | 1.47 | 1.49 | 204K | -2.61% |
| 2026-05-18 | 1.39 | 1.56 | 1.27 | 1.53 | 1.01M | +8.51% |
| 2026-05-15 | 1.23 | 2.33 | 1.22 | 1.41 | 19.91M | +14.63% |
| 2026-05-14 | 1.26 | 1.32 | 1.23 | 1.23 | 460K | -1.60% |
| 2026-05-13 | 1.24 | 1.27 | 1.23 | 1.25 | 55K | -1.57% |
| 2026-05-12 | 1.26 | 1.29 | 1.25 | 1.27 | 98K | -2.31% |
| 2026-05-11 | 1.36 | 1.38 | 1.30 | 1.30 | 162K | -5.11% |
| 2026-05-08 | 1.38 | 1.41 | 1.34 | 1.37 | 163K | -3.52% |
| 2026-05-07 | 1.45 | 1.45 | 1.40 | 1.42 | 113K | -3.40% |
| 2026-05-06 | 1.48 | 1.51 | 1.42 | 1.47 | 350K | -3.92% |
| 2026-05-05 | 1.43 | 1.57 | 1.40 | 1.53 | 493K | +4.08% |
| 2026-05-04 | 1.50 | 1.58 | 1.29 | 1.47 | 1.95M | -44.74% |
| 2026-05-01 | 2.56 | 2.66 | 2.52 | 2.66 | 22K | +5.56% |
| 2026-04-30 | 2.39 | 2.53 | 2.25 | 2.52 | 21K | +5.00% |
| 2026-04-29 | 2.63 | 2.63 | 2.35 | 2.40 | 60K | -6.98% |
| 2026-04-28 | 2.43 | 2.60 | 2.35 | 2.58 | 62K | +4.03% |
| 2026-04-27 | 2.47 | 2.49 | 2.38 | 2.48 | 29K | +0.81% |
| 2026-04-24 | 2.38 | 2.47 | 2.36 | 2.46 | 29K | +4.24% |
| 2026-04-23 | 2.28 | 2.36 | 2.21 | 2.36 | 24K | +1.29% |
| 2026-04-22 | 2.27 | 2.42 | 2.27 | 2.33 | 31K | +2.64% |
| 2026-04-21 | 2.38 | 2.47 | 2.23 | 2.27 | 97K | -3.40% |
| 2026-04-20 | 2.08 | 2.40 | 2.07 | 2.35 | 120K | +10.33% |
| 2026-04-17 | 2.21 | 2.33 | 2.10 | 2.13 | 86K | -3.18% |
| 2026-04-16 | 2.24 | 2.26 | 2.11 | 2.20 | 72K | +0.92% |
| 2026-04-15 | 2.08 | 2.28 | 2.04 | 2.18 | 169K | +3.81% |
| 2026-04-14 | 2.18 | 2.36 | 2.01 | 2.10 | 106K | -3.23% |
| 2026-04-13 | 1.95 | 2.18 | 1.88 | 2.17 | 72K | +11.28% |
| 2026-04-10 | 2.00 | 2.07 | 1.92 | 1.95 | 51K | -1.02% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -91.8% over the past year, below its 5-year annualized CAGR of -67.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ORGN's all-time high price?
Origin Materials, Inc. reached $420.30 on 2021-02-22. The 52-week high is $28.49. Current 1-year return of -91.8% 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.