Origin Materials Stock Price History
| ORGN Stock | USD 0.60 0.02 3.45% |
Below is the normalized historical share price chart for Origin Materials extending back to September 04, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Origin Materials stands at 0.60, as last reported on the 20th of July, with the highest price reaching 0.63 and the lowest price hitting 0.59 during the day.
If you're considering investing in Origin Stock, it is important to understand the factors that can impact its price. As of now, Origin Stock is out of control. Origin Materials maintains Sharpe Ratio (i.e., Efficiency) of 0.0161, which implies the firm had a 0.0161 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Origin Materials, which you can use to evaluate the volatility of the company. Please check Origin Materials' Coefficient Of Variation of 4209.95, semi deviation of 6.33, and Risk Adjusted Performance of 0.0308 to confirm if the risk estimate we provide is consistent with the expected return of 0.11%. At this time, Origin Materials' Total Stockholder Equity is very stable compared to the past year. As of the 20th of July 2025, Other Stockholder Equity is likely to grow to about 412.8 M, while Common Stock is likely to drop about 12.8 K. . As of the 20th of July 2025, Price To Sales Ratio is likely to drop to 3.97. In addition to that, Price Earnings Ratio is likely to drop to -2.3. Origin Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 4th of September 2020 | 200 Day MA 0.9001 | 50 Day MA 0.5227 | Beta 0.811 |
Sharpe Ratio = 0.0161
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | ORGN | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 6.58 actual daily | 58 58% of assets are less volatile |
Expected Return
| 0.11 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.02 actual daily | 1 99% of assets perform better |
Based on monthly moving average Origin Materials is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Origin Materials by adding it to a well-diversified portfolio.
Price Book 0.2781 | Enterprise Value Ebitda 2.4387 | Price Sales 2.9952 | Shares Float 131.7 M | Wall Street Target Price 0.5 |
Origin Materials Stock Price History Chart
There are several ways to analyze Origin Stock price data. The simplest method is using a basic Origin candlestick price chart, which shows Origin Materials price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | April 24, 2025 | 0.85 |
| Lowest Price | June 13, 2025 | 0.42 |
Origin Materials July 20, 2025 Stock Price Synopsis
Various analyses of Origin Materials' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Origin Stock. It can be used to describe the percentage change in the price of Origin Materials from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Origin Stock.| Origin Materials Price Rate Of Daily Change | 1.03 | |
| Origin Materials Price Daily Balance Of Power | 0.50 |
Origin Materials July 20, 2025 Stock Price Analysis
Origin Stock Price History Data
The price series of Origin Materials for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 0.43 with a coefficient of variation of 19.19. The daily prices for the period are spread out with arithmetic mean of 0.56. The median price for the last 90 days is 0.57. The company issued dividends to stockholders on 2020-02-25.| Open | High | Low | Close | Volume | ||
07/20/2025 | 0.60 | 0.63 | 0.59 | 0.60 | ||
07/18/2025 | 0.60 | 0.63 | 0.59 | 0.60 | 929,478 | |
07/17/2025 | 0.57 | 0.61 | 0.56 | 0.58 | 715,421 | |
07/16/2025 | 0.57 | 0.58 | 0.54 | 0.57 | 875,613 | |
07/15/2025 | 0.60 | 0.60 | 0.57 | 0.58 | 477,564 | |
07/14/2025 | 0.60 | 0.60 | 0.58 | 0.59 | 589,971 | |
07/11/2025 | 0.60 | 0.62 | 0.58 | 0.61 | 680,461 | |
07/10/2025 | 0.59 | 0.65 | 0.58 | 0.60 | 1,422,762 | |
| 07/09/2025 | 0.61 | 0.62 | 0.58 | 0.58 | 652,517 | |
07/08/2025 | 0.57 | 0.61 | 0.57 | 0.61 | 1,050,505 | |
07/07/2025 | 0.60 | 0.60 | 0.55 | 0.56 | 1,085,966 | |
07/03/2025 | 0.56 | 0.59 | 0.55 | 0.58 | 856,769 | |
07/02/2025 | 0.52 | 0.56 | 0.51 | 0.54 | 1,293,036 | |
07/01/2025 | 0.47 | 0.53 | 0.47 | 0.52 | 1,203,500 | |
| 06/30/2025 | 0.48 | 0.49 | 0.46 | 0.48 | 553,800 | |
06/27/2025 | 0.47 | 0.50 | 0.46 | 0.48 | 1,747,200 | |
06/26/2025 | 0.45 | 0.49 | 0.44 | 0.49 | 841,187 | |
06/25/2025 | 0.45 | 0.46 | 0.44 | 0.45 | 397,356 | |
06/24/2025 | 0.44 | 0.45 | 0.43 | 0.43 | 570,196 | |
06/23/2025 | 0.42 | 0.46 | 0.42 | 0.43 | 534,290 | |
06/20/2025 | 0.47 | 0.47 | 0.43 | 0.43 | 1,058,191 | |
06/18/2025 | 0.44 | 0.46 | 0.44 | 0.44 | 573,384 | |
06/17/2025 | 0.45 | 0.47 | 0.44 | 0.44 | 353,031 | |
06/16/2025 | 0.42 | 0.46 | 0.42 | 0.45 | 477,695 | |
06/13/2025 | 0.43 | 0.44 | 0.42 | 0.42 | 848,194 | |
06/12/2025 | 0.45 | 0.45 | 0.44 | 0.44 | 755,333 | |
| 06/11/2025 | 0.47 | 0.50 | 0.44 | 0.45 | 1,023,884 | |
06/10/2025 | 0.47 | 0.49 | 0.47 | 0.47 | 894,465 | |
06/09/2025 | 0.47 | 0.49 | 0.45 | 0.46 | 1,532,145 | |
06/06/2025 | 0.46 | 0.48 | 0.45 | 0.47 | 609,281 | |
06/05/2025 | 0.48 | 0.48 | 0.45 | 0.46 | 665,956 | |
06/04/2025 | 0.45 | 0.48 | 0.45 | 0.48 | 611,118 | |
06/03/2025 | 0.45 | 0.48 | 0.44 | 0.45 | 725,385 | |
06/02/2025 | 0.41 | 0.45 | 0.41 | 0.44 | 1,019,729 | |
05/30/2025 | 0.47 | 0.47 | 0.44 | 0.44 | 1,449,159 | |
05/29/2025 | 0.51 | 0.52 | 0.47 | 0.48 | 886,542 | |
05/28/2025 | 0.49 | 0.51 | 0.48 | 0.51 | 672,992 | |
05/27/2025 | 0.50 | 0.53 | 0.48 | 0.49 | 788,973 | |
| 05/23/2025 | 0.47 | 0.50 | 0.46 | 0.48 | 762,691 | |
05/22/2025 | 0.50 | 0.51 | 0.47 | 0.48 | 1,380,314 | |
05/21/2025 | 0.49 | 0.50 | 0.47 | 0.49 | 857,683 | |
05/20/2025 | 0.52 | 0.52 | 0.48 | 0.49 | 1,323,629 | |
05/19/2025 | 0.45 | 0.55 | 0.44 | 0.52 | 4,299,645 | |
| 05/16/2025 | 0.47 | 0.47 | 0.40 | 0.44 | 10,759,346 | |
05/15/2025 | 0.69 | 0.70 | 0.65 | 0.65 | 3,593,347 | |
05/14/2025 | 0.72 | 0.73 | 0.67 | 0.68 | 1,020,723 | |
05/13/2025 | 0.71 | 0.73 | 0.69 | 0.70 | 615,486 | |
05/12/2025 | 0.70 | 0.75 | 0.68 | 0.70 | 902,454 | |
05/09/2025 | 0.69 | 0.72 | 0.66 | 0.67 | 640,533 | |
05/08/2025 | 0.67 | 0.71 | 0.66 | 0.70 | 824,320 | |
| 05/07/2025 | 0.66 | 0.69 | 0.65 | 0.66 | 564,426 | |
| 05/06/2025 | 0.65 | 0.67 | 0.64 | 0.66 | 251,955 | |
05/05/2025 | 0.70 | 0.71 | 0.65 | 0.66 | 623,136 | |
05/02/2025 | 0.69 | 0.71 | 0.67 | 0.70 | 778,303 | |
05/01/2025 | 0.73 | 0.73 | 0.65 | 0.68 | 1,152,493 | |
04/30/2025 | 0.72 | 0.73 | 0.69 | 0.71 | 650,601 | |
04/29/2025 | 0.75 | 0.75 | 0.71 | 0.72 | 401,508 | |
04/28/2025 | 0.74 | 0.75 | 0.72 | 0.74 | 512,896 | |
04/25/2025 | 0.85 | 0.85 | 0.75 | 0.76 | 1,216,352 | |
04/24/2025 | 0.77 | 0.85 | 0.76 | 0.85 | 1,306,366 | |
04/23/2025 | 0.73 | 0.80 | 0.73 | 0.77 | 1,342,080 |
About Origin Materials Stock history
Origin Materials investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Origin is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Origin Materials will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Origin Materials stock prices may prove useful in developing a viable investing in Origin Materials
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 143.2 M | 261.3 M | |
| Net Income Applicable To Common Shares | 90.4 M | 94.9 M |
Origin Materials Quarterly Net Working Capital |
|
Origin Materials Stock Technical Analysis
Origin Materials technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Bond Analysis Now
Bond AnalysisEvaluate and analyze corporate bonds as a potential investment for your portfolios. |
| All Next | Launch Module |
Origin Materials Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Origin Materials' price direction in advance. Along with the technical and fundamental analysis of Origin Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Origin to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0308 | |||
| Jensen Alpha | 0.0079 | |||
| Total Risk Alpha | (0.77) | |||
| Sortino Ratio | 0.002 | |||
| Treynor Ratio | 0.1383 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Your Equity Center to better understand how to build diversified portfolios, which includes a position in Origin Materials. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in price. To learn how to invest in Origin Stock, please use our How to Invest in Origin Materials guide.You can also try the Money Flow Index module to determine momentum by analyzing Money Flow Index and other technical indicators.
Is Mortgage Real Estate Investment Trusts (REITs) space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Origin Materials. If investors know Origin will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Origin Materials listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 2.667 | Earnings Share (0.66) | Revenue Per Share | Quarterly Revenue Growth (0.20) | Return On Assets |
The market value of Origin Materials is measured differently than its book value, which is the value of Origin that is recorded on the company's balance sheet. Investors also form their own opinion of Origin Materials' value that differs from its market value or its book value, called intrinsic value, which is Origin Materials' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Origin Materials' market value can be influenced by many factors that don't directly affect Origin Materials' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Origin Materials' value and its price as these two are different measures arrived at by different means. Investors typically determine if Origin Materials is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Origin Materials' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.