Origin Materials Inc (ORGN)

USD 0.47

(4.0%)

Historical Prices

Date Open High Low Close Volume
20 Mar, 2023 3.97 4.03 3.81 3.82 1.19 Million
17 Mar, 2023 4.04 4.07 3.94 3.94 1.44 Million
16 Mar, 2023 3.95 4.09 3.9 4.06 1.13 Million
15 Mar, 2023 4.01 4.03 3.86 3.99 2.16 Million
14 Mar, 2023 4.17 4.22 4.04 4.11 1.24 Million
13 Mar, 2023 4.03 4.18 3.97 4.05 1.36 Million
10 Mar, 2023 4.25 4.31 4.05 4.13 1.75 Million
09 Mar, 2023 4.47 4.51 4.24 4.25 1.41 Million
08 Mar, 2023 4.42 4.49 4.36 4.47 783.52 Thousand
07 Mar, 2023 4.62 4.66 4.4 4.42 1.52 Million