Origin Materials Inc (ORGN)

USD 0.47

(4.0%)

Historical Prices

Date Open High Low Close Volume
01 Apr, 2025 0.67 0.69 0.65 0.67 1.28 Million
31 Mar, 2025 0.7 0.71 0.64 0.66 2.96 Million
28 Mar, 2025 0.74 0.77 0.7 0.7 1.23 Million
27 Mar, 2025 0.72 0.75 0.72 0.73 439.29 Thousand
26 Mar, 2025 0.73 0.76 0.73 0.74 1.1 Million
25 Mar, 2025 0.73 0.77 0.73 0.75 528.36 Thousand
24 Mar, 2025 0.74 0.75 0.7 0.73 2.36 Million
21 Mar, 2025 0.78 0.78 0.74 0.75 856.93 Thousand
20 Mar, 2025 0.75 0.79 0.73 0.78 775.32 Thousand
19 Mar, 2025 0.76 0.79 0.75 0.77 753.2 Thousand