Origin Materials Inc (ORGN)
USD 0.47
(4.0%)
USD 0.47
(4.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 May, 2023 | 3.92 | 3.94 | 3.86 | 3.89 | 794.91 Thousand |
| 01 May, 2023 | 3.98 | 4.0 | 3.9 | 3.92 | 698.24 Thousand |
| 28 Apr, 2023 | 3.96 | 3.99 | 3.89 | 3.95 | 902.56 Thousand |
| 27 Apr, 2023 | 3.85 | 3.92 | 3.78 | 3.92 | 919.17 Thousand |
| 26 Apr, 2023 | 3.76 | 3.82 | 3.67 | 3.81 | 946.19 Thousand |
| 25 Apr, 2023 | 3.95 | 3.95 | 3.74 | 3.74 | 1.28 Million |
| 24 Apr, 2023 | 4.02 | 4.06 | 3.94 | 3.98 | 953.44 Thousand |
| 21 Apr, 2023 | 4.04 | 4.09 | 4.01 | 4.02 | 776.24 Thousand |
| 20 Apr, 2023 | 4.11 | 4.18 | 3.99 | 4.04 | 1.22 Million |
| 19 Apr, 2023 | 4.42 | 4.42 | 4.11 | 4.13 | 1.93 Million |
ORGNW
ORGO
ORIC
OPTX
OPTXW
OPXS