Origin Materials Inc (ORGN)

USD 0.47

(4.0%)

Historical Prices

Date Open High Low Close Volume
28 Jul, 2025 0.76 0.77 0.71 0.73 569.41 Thousand
25 Jul, 2025 0.71 0.78 0.68 0.77 794.75 Thousand
24 Jul, 2025 0.76 0.77 0.7 0.71 1.1 Million
23 Jul, 2025 0.78 0.84 0.71 0.76 1.89 Million
22 Jul, 2025 0.6 0.8 0.6 0.75 5.25 Million
21 Jul, 2025 0.61 0.63 0.59 0.6 1.05 Million
18 Jul, 2025 0.6 0.63 0.59 0.6 929.47 Thousand
17 Jul, 2025 0.57 0.61 0.56 0.58 715.42 Thousand
16 Jul, 2025 0.57 0.58 0.54 0.57 875.61 Thousand
15 Jul, 2025 0.6 0.6 0.57 0.58 477.56 Thousand