Origin Materials Inc (ORGN)

USD 0.47

(4.0%)

Historical Prices

Date Open High Low Close Volume
03 Feb, 2025 0.9 0.97 0.88 0.95 1.78 Million
31 Jan, 2025 0.98 0.99 0.92 0.94 2.32 Million
30 Jan, 2025 0.99 1.03 0.96 0.98 514.11 Thousand
29 Jan, 2025 1.0 1.02 0.99 0.99 649.59 Thousand
28 Jan, 2025 1.0 1.01 0.98 1.01 721.4 Thousand
27 Jan, 2025 1.0 1.02 0.99 1.0 1.28 Million
24 Jan, 2025 1.05 1.07 1.01 1.02 964.68 Thousand
23 Jan, 2025 1.05 1.07 1.03 1.05 701.39 Thousand
22 Jan, 2025 1.02 1.09 1.0 1.04 2.01 Million
21 Jan, 2025 1.07 1.08 1.0 1.04 1.36 Million