Origin Materials, Inc. (ORGN)

USD 0.7

(3.45%)

Historical Prices

Date Open High Low Close Volume
04 Apr, 2025 0.61 0.63 0.57 0.6 2.02 Million
03 Apr, 2025 0.65 0.67 0.62 0.63 1.12 Million
02 Apr, 2025 0.66 0.69 0.64 0.68 958.2 Thousand
01 Apr, 2025 0.67 0.69 0.65 0.67 1.28 Million
31 Mar, 2025 0.7 0.71 0.64 0.66 2.96 Million
28 Mar, 2025 0.74 0.77 0.7 0.7 1.23 Million
27 Mar, 2025 0.72 0.75 0.72 0.73 439.3 Thousand
26 Mar, 2025 0.73 0.76 0.73 0.74 1.1 Million
25 Mar, 2025 0.73 0.77 0.73 0.75 528.4 Thousand
24 Mar, 2025 0.74 0.75 0.7 0.73 2.36 Million