Origin Materials Inc (ORGN)

USD 0.47

(4.0%)

Historical Prices

Date Open High Low Close Volume
29 May, 2024 1.03 1.25 0.97 1.15 3.2 Million
28 May, 2024 0.95 1.05 0.92 1.02 1.59 Million
24 May, 2024 0.96 1.02 0.94 0.95 1.69 Million
23 May, 2024 0.99 0.99 0.91 0.95 1.51 Million
22 May, 2024 0.91 1.03 0.87 0.96 2.05 Million
21 May, 2024 0.93 0.97 0.87 0.9 1.96 Million
20 May, 2024 0.98 1.01 0.9 0.95 1.73 Million
17 May, 2024 0.91 0.98 0.89 0.97 1.9 Million
16 May, 2024 0.92 0.98 0.86 0.92 1.87 Million
15 May, 2024 1.07 1.13 0.9 0.92 2.99 Million