Origin Materials Inc (ORGN)

USD 0.47

(4.0%)

Historical Prices

Date Open High Low Close Volume
11 Aug, 2023 1.45 1.45 1.18 1.22 18.27 Million
10 Aug, 2023 1.83 1.85 1.24 1.46 47.59 Million
09 Aug, 2023 4.4 4.5 4.27 4.33 4.75 Million
08 Aug, 2023 4.35 4.35 4.22 4.32 1.22 Million
07 Aug, 2023 4.36 4.44 4.3 4.35 978.29 Thousand
04 Aug, 2023 4.35 4.45 4.29 4.29 729.01 Thousand
03 Aug, 2023 4.21 4.36 4.17 4.3 958.56 Thousand
02 Aug, 2023 4.29 4.32 4.17 4.18 697.9 Thousand
01 Aug, 2023 4.42 4.45 4.35 4.4 752.73 Thousand
31 Jul, 2023 4.27 4.53 4.27 4.48 1.34 Million