Origin Materials Inc (ORGN)

USD 0.47

(4.0%)

Historical Prices

Date Open High Low Close Volume
22 Apr, 2021 10.05 10.05 9.96 9.98 749.69 Thousand
21 Apr, 2021 9.95 10.02 9.92 10.0 898.15 Thousand
20 Apr, 2021 9.97 10.02 9.92 9.95 2.58 Million
19 Apr, 2021 10.08 10.18 9.95 10.03 2.33 Million
16 Apr, 2021 10.01 10.06 9.96 10.01 1.14 Million
15 Apr, 2021 10.16 10.18 10.0 10.04 1.31 Million
14 Apr, 2021 10.2 10.26 10.13 10.16 637.5 Thousand
13 Apr, 2021 10.22 10.27 10.19 10.2 589.65 Thousand
12 Apr, 2021 10.34 10.37 10.18 10.3 567.52 Thousand
09 Apr, 2021 10.39 10.4 10.25 10.3 1.02 Million