Origin Materials, Inc. (ORGN)

USD 0.7

(3.45%)

Historical Prices

Date Open High Low Close Volume
15 May, 2025 0.69 0.7 0.65 0.65 3.59 Million
14 May, 2025 0.72 0.73 0.67 0.68 1.02 Million
13 May, 2025 0.71 0.73 0.69 0.7 615.48 Thousand
12 May, 2025 0.7 0.75 0.68 0.7 902.5 Thousand
09 May, 2025 0.69 0.72 0.66 0.67 640.53 Thousand
08 May, 2025 0.67 0.71 0.66 0.7 824.32 Thousand
07 May, 2025 0.66 0.69 0.65 0.66 564.42 Thousand
06 May, 2025 0.65 0.67 0.64 0.66 252 Thousand
05 May, 2025 0.7 0.71 0.65 0.66 623.13 Thousand
02 May, 2025 0.69 0.71 0.67 0.7 778.3 Thousand