Origin Materials Inc (ORGN)

USD 0.47

(4.0%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 0.74 0.74 0.67 0.69 831.76 Thousand
20 Oct, 2025 0.67 0.77 0.65 0.72 2.2 Million
17 Oct, 2025 0.65 0.68 0.63 0.64 877.19 Thousand
16 Oct, 2025 0.75 0.75 0.65 0.66 2.33 Million
15 Oct, 2025 0.65 0.75 0.63 0.73 3.62 Million
14 Oct, 2025 0.55 0.67 0.55 0.66 4.18 Million
13 Oct, 2025 0.54 0.58 0.54 0.57 887.04 Thousand
10 Oct, 2025 0.58 0.59 0.54 0.54 978.03 Thousand
09 Oct, 2025 0.53 0.58 0.52 0.58 1.98 Million
08 Oct, 2025 0.55 0.55 0.51 0.53 857.55 Thousand