Origin Materials Inc (ORGN)
USD 0.47
(4.0%)
USD 0.47
(4.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17 Dec, 2024 | 1.11 | 1.12 | 1.05 | 1.08 | 1.19 Million |
| 16 Dec, 2024 | 1.11 | 1.15 | 1.08 | 1.12 | 861.31 Thousand |
| 13 Dec, 2024 | 1.1 | 1.17 | 1.07 | 1.15 | 1.56 Million |
| 12 Dec, 2024 | 1.18 | 1.2 | 1.07 | 1.11 | 1.92 Million |
| 11 Dec, 2024 | 1.18 | 1.21 | 1.11 | 1.2 | 1.35 Million |
| 10 Dec, 2024 | 1.21 | 1.21 | 1.13 | 1.15 | 1.18 Million |
| 09 Dec, 2024 | 1.25 | 1.26 | 1.2 | 1.2 | 928.59 Thousand |
| 06 Dec, 2024 | 1.23 | 1.26 | 1.2 | 1.25 | 1.22 Million |
| 05 Dec, 2024 | 1.22 | 1.24 | 1.19 | 1.21 | 657.44 Thousand |
| 04 Dec, 2024 | 1.25 | 1.28 | 1.21 | 1.23 | 831.66 Thousand |
ORGNW
ORGO
ORIC
OPTX
OPTXW
OPXS