Origin Materials Inc (ORGN)

USD 0.47

(4.0%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2024 1.1 1.14 1.05 1.09 1.31 Million
15 Nov, 2024 1.29 1.29 1.05 1.09 3.05 Million
14 Nov, 2024 1.27 1.27 1.21 1.25 2.17 Million
13 Nov, 2024 1.25 1.26 1.19 1.23 3.02 Million
12 Nov, 2024 1.28 1.31 1.22 1.25 1.26 Million
11 Nov, 2024 1.3 1.31 1.26 1.29 815.01 Thousand
08 Nov, 2024 1.31 1.31 1.27 1.3 912.32 Thousand
07 Nov, 2024 1.28 1.3 1.27 1.28 700.17 Thousand
06 Nov, 2024 1.32 1.35 1.24 1.26 1.42 Million
05 Nov, 2024 1.3 1.31 1.29 1.29 443.33 Thousand