Origin Materials, Inc. (ORGN)

USD 0.77

(9.33%)

Historical Prices

Date Open High Low Close Volume
25 Mar, 2025 0.73 0.77 0.73 0.75 528.4 Thousand
24 Mar, 2025 0.74 0.75 0.7 0.73 2.36 Million
21 Mar, 2025 0.78 0.78 0.74 0.75 856.93 Thousand
20 Mar, 2025 0.75 0.79 0.73 0.78 775.32 Thousand
19 Mar, 2025 0.76 0.79 0.75 0.77 753.2 Thousand
18 Mar, 2025 0.8 0.8 0.75 0.76 1.15 Million
17 Mar, 2025 0.81 0.84 0.8 0.81 1.13 Million
14 Mar, 2025 0.9 0.9 0.78 0.81 1.72 Million
13 Mar, 2025 0.8 0.86 0.79 0.85 892.83 Thousand
12 Mar, 2025 0.82 0.84 0.79 0.81 972.51 Thousand