Origin Materials Inc (ORGN)
USD 0.47
(4.0%)
USD 0.47
(4.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 May, 2024 | 1.2 | 1.26 | 1.05 | 1.06 | 2.49 Million |
| 13 May, 2024 | 1.15 | 1.27 | 1.11 | 1.17 | 2.46 Million |
| 10 May, 2024 | 1.18 | 1.23 | 1.1 | 1.14 | 1.18 Million |
| 09 May, 2024 | 1.23 | 1.25 | 1.08 | 1.14 | 1.89 Million |
| 08 May, 2024 | 1.1 | 1.31 | 1.03 | 1.21 | 3.73 Million |
| 07 May, 2024 | 0.95 | 1.18 | 0.91 | 1.1 | 3.81 Million |
| 06 May, 2024 | 1.19 | 1.23 | 0.92 | 0.94 | 3.91 Million |
| 03 May, 2024 | 1.08 | 1.25 | 1.06 | 1.14 | 6.7 Million |
| 02 May, 2024 | 0.82 | 1.0 | 0.81 | 1.0 | 4.18 Million |
| 01 May, 2024 | 0.82 | 0.89 | 0.8 | 0.81 | 2.23 Million |
ORGNW
ORGO
ORIC
OPTX
OPTXW
OPXS