Origin Materials Inc (ORGN)
USD 0.47
(4.0%)
USD 0.47
(4.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Dec, 2024 | 1.24 | 1.25 | 1.21 | 1.25 | 594.91 Thousand |
| 02 Dec, 2024 | 1.21 | 1.25 | 1.2 | 1.24 | 862.17 Thousand |
| 29 Nov, 2024 | 1.21 | 1.26 | 1.2 | 1.24 | 578.55 Thousand |
| 27 Nov, 2024 | 1.22 | 1.24 | 1.19 | 1.22 | 459.61 Thousand |
| 26 Nov, 2024 | 1.23 | 1.25 | 1.19 | 1.22 | 713.67 Thousand |
| 25 Nov, 2024 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 Million |
| 22 Nov, 2024 | 1.2 | 1.25 | 1.14 | 1.24 | 1.22 Million |
| 21 Nov, 2024 | 1.1 | 1.26 | 1.1 | 1.19 | 3.74 Million |
| 20 Nov, 2024 | 1.04 | 1.07 | 0.98 | 1.03 | 2.58 Million |
| 19 Nov, 2024 | 1.1 | 1.12 | 1.02 | 1.04 | 1.46 Million |
ORGNW
ORGO
ORIC
OPTX
OPTXW
OPXS