Origin Materials, Inc. (ORGN)

USD 0.7

(3.45%)

Historical Prices

Date Open High Low Close Volume
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
01 May, 2025 0.73 0.73 0.65 0.68 1.15 Million
30 Apr, 2025 0.72 0.73 0.69 0.71 650.6 Thousand
29 Apr, 2025 0.75 0.75 0.71 0.72 401.5 Thousand
28 Apr, 2025 0.74 0.75 0.72 0.74 512.9 Thousand