Origin Materials, Inc. (ORGN)

USD 0.77

(9.33%)

Historical Prices

Date Open High Low Close Volume
23 Apr, 2025 0.73 0.8 0.73 0.77 1.04 Million
22 Apr, 2025 0.65 0.68 0.63 0.68 282.32 Thousand
21 Apr, 2025 0.59 0.63 0.6 0.61 228.26 Thousand
17 Apr, 2025 0.59 0.62 0.58 0.6 440.52 Thousand
16 Apr, 2025 0.6 0.62 0.58 0.59 475.7 Thousand
15 Apr, 2025 0.64 0.65 0.61 0.62 524.22 Thousand
14 Apr, 2025 0.58 0.65 0.57 0.63 958.02 Thousand
11 Apr, 2025 0.53 0.57 0.53 0.56 680.3 Thousand
10 Apr, 2025 0.53 0.55 0.52 0.53 650.9 Thousand
09 Apr, 2025 0.53 0.59 0.52 0.56 1.04 Million