Origin Materials Inc (ORGN)

USD 0.47

(4.0%)

Historical Prices

Date Open High Low Close Volume
12 Jul, 2024 0.96 1.02 0.94 1.0 2.15 Million
11 Jul, 2024 0.88 0.98 0.88 0.97 2.34 Million
10 Jul, 2024 0.83 0.91 0.83 0.88 1.19 Million
09 Jul, 2024 0.85 0.88 0.81 0.85 1.34 Million
08 Jul, 2024 0.82 0.91 0.81 0.86 1.81 Million
05 Jul, 2024 0.83 0.83 0.77 0.83 1.18 Million
03 Jul, 2024 0.79 0.84 0.77 0.78 1.27 Million
02 Jul, 2024 0.84 0.85 0.72 0.78 5 Million
01 Jul, 2024 0.9 0.94 0.82 0.83 3.77 Million
28 Jun, 2024 1.06 1.07 0.9 0.9 15.12 Million