Origin Materials Inc (ORGN)

USD 0.47

(4.0%)

Historical Prices

Date Open High Low Close Volume
31 May, 2023 4.41 4.47 4.2 4.23 949.65 Thousand
30 May, 2023 4.41 4.48 4.38 4.45 700.04 Thousand
26 May, 2023 4.38 4.43 4.33 4.36 768.89 Thousand
25 May, 2023 4.44 4.45 4.28 4.36 778.78 Thousand
24 May, 2023 4.52 4.52 4.38 4.43 468.18 Thousand
23 May, 2023 4.57 4.67 4.51 4.55 861.75 Thousand
22 May, 2023 4.32 4.64 4.26 4.61 1.01 Million
19 May, 2023 4.7 4.7 4.28 4.32 1.34 Million
18 May, 2023 4.65 4.66 4.53 4.63 685.64 Thousand
17 May, 2023 4.67 4.73 4.6 4.68 728.61 Thousand