Origin Materials, Inc. (ORGN)

USD 0.8

(4.32%)

Historical Prices

Date Open High Low Close Volume
19 Aug, 2024 1.42 1.66 1.38 1.6 6.02 Million
16 Aug, 2024 1.17 1.5 1.16 1.43 9.53 Million
15 Aug, 2024 1.0 1.12 0.98 1.1 3.14 Million
14 Aug, 2024 0.87 0.92 0.87 0.9 1.18 Million
13 Aug, 2024 0.91 0.93 0.86 0.86 805.83 Thousand
12 Aug, 2024 0.87 0.93 0.86 0.92 697.2 Thousand
09 Aug, 2024 0.92 0.93 0.87 0.87 693.8 Thousand
08 Aug, 2024 0.82 0.96 0.81 0.95 2.05 Million
07 Aug, 2024 0.8 0.84 0.79 0.8 524.7 Thousand
06 Aug, 2024 0.82 0.84 0.79 0.81 655.43 Thousand