Origin Materials Inc (ORGN)

USD 0.47

(4.0%)

Historical Prices

Date Open High Low Close Volume
18 Mar, 2025 0.8 0.8 0.75 0.76 1.15 Million
17 Mar, 2025 0.81 0.84 0.8 0.81 1.13 Million
14 Mar, 2025 0.9 0.9 0.78 0.81 1.72 Million
13 Mar, 2025 0.8 0.86 0.79 0.85 892.83 Thousand
12 Mar, 2025 0.82 0.84 0.79 0.81 972.51 Thousand
11 Mar, 2025 0.82 0.84 0.76 0.8 1.06 Million
10 Mar, 2025 0.82 0.86 0.8 0.81 1.23 Million
07 Mar, 2025 0.85 0.91 0.8 0.82 1.14 Million
06 Mar, 2025 0.89 0.91 0.84 0.85 623.01 Thousand
05 Mar, 2025 0.85 0.88 0.84 0.87 617.62 Thousand