Origin Materials Inc (ORGN)
USD 0.47
(4.0%)
USD 0.47
(4.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Sep, 2021 | 7.4 | 7.67 | 7.23 | 7.32 | 980.89 Thousand |
| 13 Sep, 2021 | 7.76 | 7.78 | 7.33 | 7.38 | 1.18 Million |
| 10 Sep, 2021 | 7.57 | 7.93 | 7.53 | 7.66 | 1.59 Million |
| 09 Sep, 2021 | 7.18 | 7.66 | 7.11 | 7.55 | 1.69 Million |
| 08 Sep, 2021 | 7.36 | 7.49 | 7.16 | 7.27 | 1.11 Million |
| 07 Sep, 2021 | 7.61 | 8.1 | 7.33 | 7.36 | 1.89 Million |
| 03 Sep, 2021 | 7.64 | 7.71 | 7.43 | 7.59 | 1.19 Million |
| 02 Sep, 2021 | 7.25 | 7.79 | 7.19 | 7.66 | 1.99 Million |
| 01 Sep, 2021 | 6.92 | 7.26 | 6.83 | 7.22 | 1.34 Million |
| 31 Aug, 2021 | 6.65 | 6.92 | 6.53 | 6.87 | 1.47 Million |
ORGNW
ORGO
ORIC
OPTX
OPTXW
OPXS