VCP ScannerFree US Stock Screener & Financial AnalysisFree US Stock Screener

Origin Materials, Inc. (ORGN) Stock Price History

Historical prices from 2020 to 2026

Current Price

$1.37

-0.05 (-3.52%)

All-Time High

$420.30

Feb 22, 2021

-99.7% from ATH

All-Time Low

$0.20

Jan 24, 2026

Avg Volume (50D)

162K

Daily average

52-Week Range$0.20 — $28.49

LowCurrent: $1.37High

Loading 10-year price history...

ORGN Historical Performance

1 YearTotal Return

-93.5%

Price: -93.5%

3 YearsTotal Return

-98.9%

CAGR: -77.9%

Price: -98.9%

5 YearsTotal Return

-99.5%

CAGR: -65.9%

Price: -99.5%

YTD

-80.6%

Short-Term Returns

1D-3.5%

1W-48.5%

1M-36.0%

3M-72.8%

6M-91.8%

ORGN Stock Price Trajectory (2020–2026)

As of May 8, 2026, Origin Materials, Inc. (ORGN) trades at $1.37, representing a -93.5% return over the past year. The stock has delivered a -99.5% total return over five years (-65.9% 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 -99.7%, currently trading 87% below its 200-day moving average, suggesting potential weakness.

When compared to Basic Materials sector peers GEVO (+60.5% 1Y), LNZA (-4.1% 1Y), and VVOS (-76.6% 1Y), ORGN has underperformed the peer group average. Compare ORGN vs GEVO →

ORGN Historical Price Data (2025–2026)

Showing 30 of 1,426 records

Loading full history…

Date	Open	High	Low	Close	Volume	Change %
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%
2026-04-09	2.12	2.25	1.96	1.97	153K	-7.94%
2026-04-08	2.22	2.35	2.09	2.14	100K	-0.93%
2026-04-07	2.28	2.33	2.16	2.16	71K	-5.26%
2026-04-06	2.13	2.45	2.13	2.28	106K	+5.07%
2026-04-02	2.13	2.20	1.90	2.17	167K	-0.91%
2026-04-01	2.26	2.50	2.19	2.19	182K	-3.95%
2026-03-31	2.42	2.42	2.08	2.28	270K	-5.39%
2026-03-30	2.70	2.89	2.28	2.41	547K	-34.15%
2026-03-27	3.59	4.11	3.55	3.66	244K	+1.39%

ORGN — Frequently Asked Questions

Quick answers to the most common questions about buying ORGN stock.

How has ORGN stock performed recently?

ORGN declined -93.5% over the past year, below its 5-year annualized CAGR of -65.9%. 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 -93.5% 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.

ORGN Stock Price Trajectory (2020–2026)

When compared to Basic Materials sector peers GEVO (+60.5% 1Y), LNZA (-4.1% 1Y), and VVOS (-76.6% 1Y), ORGN has underperformed the peer group average. Compare ORGN vs GEVO →

Date

Open

High

Low

Volume

Change %

2026-05-08

1.38

1.41

1.34

1.37

163K

-3.52%

2026-05-07

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

2.35

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%

2026-04-09

2.12

2.25

1.96

1.97

153K

-7.94%

2026-04-08

2.22

2.35

2.09

2.14

100K

-0.93%

2026-04-07

2.28

2.33

2.16

71K

-5.26%

2026-04-06

2.13

2.45

2.13

2.28

106K

+5.07%

2026-04-02

2.13

2.20

1.90

2.17

167K

-0.91%

2026-04-01

2.26

2.50

2.19

182K

-3.95%

2026-03-31

2.42

2.08

2.28

270K

-5.39%

2026-03-30

2.70

2.89

2.28

2.41

547K

-34.15%

2026-03-27

3.59

4.11

3.55

3.66

244K

+1.39%

Origin Materials, Inc. (ORGN) Stock Price History

ORGN Historical Performance

Short-Term Returns

Download Historical Data

ORGN Stock Price Trajectory (2020–2026)

ORGN Historical Price Data (2025–2026)

See ORGN's True Return

Is ORGN Undervalued?

Compare ORGN vs LIN

Origin Materials, Inc. (ORGN) Stock Price History

ORGN Historical Performance

Short-Term Returns

Download Historical Data

ORGN Stock Price Trajectory (2020–2026)

ORGN Historical Price Data (2025–2026)

See ORGN's True Return

Is ORGN Undervalued?

Compare ORGN vs LIN