Origin Materials Inc (ORGN)

USD 0.47

(4.0%)

Historical Prices

Date Open High Low Close Volume
15 Apr, 2025 0.64 0.65 0.61 0.62 524.22 Thousand
14 Apr, 2025 0.58 0.65 0.57 0.63 958.02 Thousand
11 Apr, 2025 0.53 0.57 0.53 0.56 680.28 Thousand
10 Apr, 2025 0.53 0.55 0.52 0.53 650.88 Thousand
09 Apr, 2025 0.53 0.59 0.52 0.56 1.04 Million
08 Apr, 2025 0.58 0.59 0.52 0.53 1.05 Million
07 Apr, 2025 0.56 0.61 0.42 0.57 1.97 Million
04 Apr, 2025 0.61 0.63 0.57 0.6 2.02 Million
03 Apr, 2025 0.65 0.67 0.62 0.63 1.12 Million
02 Apr, 2025 0.66 0.69 0.64 0.68 958.18 Thousand