Origin Materials Inc (ORGN)

USD 0.47

(4.0%)

Historical Prices

Date Open High Low Close Volume
20 Nov, 2023 1.02 1.02 0.97 0.98 1.09 Million
17 Nov, 2023 1.04 1.06 0.99 1.04 1.07 Million
16 Nov, 2023 1.09 1.13 1.01 1.02 852.49 Thousand
15 Nov, 2023 1.07 1.17 1.07 1.12 931.15 Thousand
14 Nov, 2023 1.08 1.13 1.04 1.11 1.37 Million
13 Nov, 2023 0.9 1.06 0.9 1.06 1.86 Million
10 Nov, 2023 1.09 1.09 0.72 0.88 5.08 Million
09 Nov, 2023 1.13 1.13 1.03 1.08 1.41 Million
08 Nov, 2023 1.1 1.1 1.05 1.09 805.38 Thousand
07 Nov, 2023 1.12 1.14 1.05 1.09 639.53 Thousand