Origin Materials, Inc. (ORGN)

USD 0.7

(3.45%)

Historical Prices

Date Open High Low Close Volume
05 Feb, 2025 0.96 0.98 0.9 0.91 1.36 Million
04 Feb, 2025 0.95 0.99 0.94 0.96 1.36 Million
03 Feb, 2025 0.9 0.97 0.88 0.95 1.78 Million
31 Jan, 2025 0.98 0.99 0.92 0.94 2.32 Million
30 Jan, 2025 0.99 1.02 0.96 0.98 514.11 Thousand
29 Jan, 2025 1.0 1.02 0.99 0.99 649.6 Thousand
28 Jan, 2025 1.0 1.01 0.98 1.01 721.4 Thousand
27 Jan, 2025 1.0 1.02 0.99 1.0 1.28 Million
24 Jan, 2025 1.05 1.07 1.01 1.02 964.68 Thousand
23 Jan, 2025 1.05 1.07 1.02 1.05 701.39 Thousand