Origin Materials, Inc. (ORGN)

USD 0.7

(3.45%)

Historical Prices

Date Open High Low Close Volume
22 May, 2025 0.5 0.51 0.47 0.48 1.38 Million
21 May, 2025 0.49 0.5 0.47 0.49 857.7 Thousand
20 May, 2025 0.52 0.52 0.48 0.49 1.32 Million
19 May, 2025 0.45 0.55 0.44 0.52 4.29 Million
16 May, 2025 0.47 0.47 0.4 0.44 10.77 Million
15 May, 2025 0.69 0.7 0.65 0.65 3.59 Million
14 May, 2025 0.72 0.73 0.67 0.68 1.02 Million
13 May, 2025 0.71 0.73 0.69 0.7 615.48 Thousand
12 May, 2025 0.7 0.75 0.68 0.7 902.5 Thousand
09 May, 2025 0.69 0.72 0.66 0.67 640.53 Thousand