Origin Materials, Inc. (ORGN)

USD 0.7

(3.45%)

Historical Prices

Date Open High Low Close Volume
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
25 Apr, 2025 0.85 0.85 0.75 0.76 1.21 Million
24 Apr, 2025 0.77 0.85 0.76 0.85 1.3 Million
23 Apr, 2025 0.73 0.8 0.73 0.77 1.34 Million
22 Apr, 2025 0.65 0.72 0.63 0.7 888.9 Thousand
21 Apr, 2025 0.61 0.65 0.6 0.65 494.14 Thousand
17 Apr, 2025 0.59 0.62 0.58 0.6 442.41 Thousand