Origin Materials Inc (ORGN)

USD 0.47

(4.0%)

Historical Prices

Date Open High Low Close Volume
04 Mar, 2025 0.8 0.87 0.77 0.85 1.16 Million
03 Mar, 2025 0.9 0.93 0.83 0.83 1.24 Million
28 Feb, 2025 0.88 0.93 0.84 0.91 1.1 Million
27 Feb, 2025 0.87 0.91 0.84 0.88 1.24 Million
26 Feb, 2025 0.85 0.88 0.8 0.84 2.01 Million
25 Feb, 2025 0.93 0.93 0.85 0.87 2.83 Million
24 Feb, 2025 0.94 0.97 0.89 0.92 2.66 Million
21 Feb, 2025 1.01 1.03 0.93 0.97 3.62 Million
20 Feb, 2025 0.93 1.12 0.9 1.04 10.26 Million
19 Feb, 2025 0.84 0.86 0.81 0.83 1.41 Million