Origin Materials Inc (ORGN) Stock Price

0.1971 ▼ -0.0121 (-5.78%)
Open: 0.20 Vol: 4.19M Day's range: 0.19 - 0.208 Dec 30, 16:00 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Loading chart ...
ORGN Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 0.20▲ 0.20▲ 0.20▲ 0.21▼ 0.31▼
MA10 0.20▲ 0.20▲ 0.20▼ 0.26▼ 0.41▼
MA20 0.20▲ 0.20▼ 0.20▼ 0.35▼ 0.49▼
MA50 0.20▲ 0.21▼ 0.23▼ 0.47▼ 0.60▼
MA100 0.20▼ 0.24▼ 0.32▼ 0.53▼ 0.82▼
MA200 0.20▼ 0.33▼ 0.39▼ 0.57▼ 2.52▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.000▲ 0.001▲ 0.002▲ -0.013▼ -0.032▼
RSI 57.359▲ 43.469▼ 34.616▼ 17.806▼ 31.751▼
STOCH 71.696     39.801     24.722     4.655▼ 5.407▼
WILL %R -34.884     -67.222     -67.222     -97.345▼ -98.780▼
CCI 88.506     29.653     -29.807     -92.904     -167.995▼
Latest Filters Detected On ORGN
RSI&MOM $ORGN Oversold + Momentum Rising Set Alert
GAP $ORGN Open Gap Down %3 Set Alert
GAP $ORGN Open Gap Down %2 Set Alert
CDL $ORGN Doji Candlestick Pattern Detected Set Alert
Origin Materials Inc News
Tuesday, November 04, 2025 01:34 PM
We are actively working to enhance your experience by translating more content. However, please be aware that the page you are about to visit has not yet been translated. We appreciate your ...
Thursday, August 14, 2025 03:01 PM
The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Founded in 1993 in Alexandria, VA., by brothers David and Tom ...
Tuesday, May 13, 2025 02:06 PM
Origin Materials ($ORGN) is expected to release its quarterly earnings data on Thursday, May 15th after market close, per Finnhub. Analysts are expecting revenue of ...
ORGN historical stock data
date open high low close volume
30/12/25 0.20 0.208 0.19 0.1971 4,185,520
29/12/25 0.20 0.21 0.1943 0.2092 4,436,692
26/12/25 0.2349 0.2349 0.2007 0.2067 4,286,840
24/12/25 0.23 0.2351 0.2242 0.2314 1,632,485
23/12/25 0.2386 0.2391 0.2168 0.2255 4,240,109
22/12/25 0.27 0.285 0.2406 0.2474 4,298,389
19/12/25 0.29 0.30 0.26 0.2725 4,788,954
18/12/25 0.28 0.3499 0.2752 0.2941 5,787,437
17/12/25 0.354 0.354 0.3227 0.3294 4,296,278
16/12/25 0.3858 0.3858 0.351 0.3595 1,935,182
Quote Details
52wk Low:0.19
52wk High:1.30
Vol:4.19M
Avg Vol(3m):34.2M
1Y Chng:-81.41%
1M Chng:-58.94%
Add to Watch List