Origin Materials Inc (ORGN)

USD 0.47

(4.0%)

Historical Prices

Date Open High Low Close Volume
16 May, 2023 4.62 4.77 4.62 4.63 634.62 Thousand
15 May, 2023 4.78 4.82 4.61 4.7 906.54 Thousand
12 May, 2023 4.69 4.93 4.61 4.73 1.1 Million
11 May, 2023 4.3 4.69 4.14 4.65 1.73 Million
10 May, 2023 4.37 4.43 4.23 4.36 1.56 Million
09 May, 2023 4.23 4.34 4.14 4.32 836.4 Thousand
08 May, 2023 4.24 4.26 4.12 4.24 703.32 Thousand
05 May, 2023 4.04 4.19 4.04 4.18 829.86 Thousand
04 May, 2023 3.99 4.05 3.91 4.0 833.87 Thousand
03 May, 2023 3.88 4.09 3.88 3.99 839.28 Thousand