Origin Materials Inc (ORGN)

USD 0.47

(4.0%)

Historical Prices

Date Open High Low Close Volume
19 Jul, 2021 6.86 6.96 6.67 6.77 1.6 Million
16 Jul, 2021 7.49 7.75 6.98 7.0 1.29 Million
15 Jul, 2021 7.42 7.59 7.31 7.45 1.02 Million
14 Jul, 2021 8.19 8.19 7.27 7.42 2.22 Million
13 Jul, 2021 8.24 8.3 8.03 8.1 821.56 Thousand
12 Jul, 2021 8.23 8.34 7.9 8.33 777.41 Thousand
09 Jul, 2021 8.24 8.29 8.09 8.23 1.04 Million
08 Jul, 2021 7.61 8.33 7.38 8.12 1.92 Million
07 Jul, 2021 8.11 8.2 7.49 7.73 2.79 Million
06 Jul, 2021 8.4 8.53 8.07 8.11 892.87 Thousand