Origin Materials Inc (ORGN)
USD 0.47
(4.0%)
USD 0.47
(4.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18 Apr, 2023 | 4.15 | 4.43 | 4.07 | 4.37 | 4.68 Million |
| 17 Apr, 2023 | 3.96 | 4.05 | 3.92 | 4.03 | 631.68 Thousand |
| 14 Apr, 2023 | 4.01 | 4.08 | 3.9 | 3.95 | 705.95 Thousand |
| 13 Apr, 2023 | 3.95 | 4.04 | 3.94 | 4.01 | 570.32 Thousand |
| 12 Apr, 2023 | 4.06 | 4.09 | 3.89 | 3.94 | 909.63 Thousand |
| 11 Apr, 2023 | 4.12 | 4.15 | 4.0 | 4.01 | 799.89 Thousand |
| 10 Apr, 2023 | 3.91 | 4.09 | 3.91 | 4.08 | 940.85 Thousand |
| 06 Apr, 2023 | 3.88 | 3.92 | 3.78 | 3.89 | 858.1 Thousand |
| 05 Apr, 2023 | 3.99 | 4.0 | 3.83 | 3.86 | 999.32 Thousand |
| 04 Apr, 2023 | 4.17 | 4.18 | 3.99 | 4.03 | 805.6 Thousand |
ORGNW
ORGO
ORIC
OPTX
OPTXW
OPXS