Origin Materials, Inc. (ORGN)

USD 0.77

(9.33%)

Historical Prices

Date Open High Low Close Volume
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 0.68 958.2 Thousand
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 0.73 439.3 Thousand
26 Mar, 2025 0.73 0.76 0.73 0.74 1.1 Million