Origin Materials Inc (ORGN)

USD 0.47

(4.0%)

Historical Prices

Date Open High Low Close Volume
18 Feb, 2025 0.87 0.88 0.83 0.84 804.05 Thousand
14 Feb, 2025 0.83 0.86 0.83 0.84 526.68 Thousand
13 Feb, 2025 0.83 0.85 0.81 0.84 580.83 Thousand
12 Feb, 2025 0.81 0.85 0.8 0.83 645.56 Thousand
11 Feb, 2025 0.83 0.86 0.8 0.84 983.87 Thousand
10 Feb, 2025 0.87 0.87 0.83 0.85 996.71 Thousand
07 Feb, 2025 0.9 0.92 0.86 0.86 1.5 Million
06 Feb, 2025 0.92 0.92 0.87 0.9 1.78 Million
05 Feb, 2025 0.96 0.98 0.9 0.91 1.36 Million
04 Feb, 2025 0.95 0.99 0.94 0.96 1.36 Million