Origin Materials Inc (ORGN)
USD 0.47
(4.0%)
USD 0.47
(4.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17 Feb, 2023 | 4.95 | 4.99 | 4.84 | 4.91 | 1.12 Million |
| 16 Feb, 2023 | 5.02 | 5.07 | 4.93 | 4.93 | 1.4 Million |
| 15 Feb, 2023 | 5.12 | 5.14 | 4.94 | 5.12 | 2 Million |
| 14 Feb, 2023 | 5.1 | 5.15 | 4.93 | 5.15 | 2.37 Million |
| 13 Feb, 2023 | 5.31 | 5.35 | 5.12 | 5.14 | 1.02 Million |
| 10 Feb, 2023 | 5.5 | 5.5 | 5.14 | 5.29 | 2.19 Million |
| 09 Feb, 2023 | 5.86 | 5.89 | 5.48 | 5.52 | 1.19 Million |
| 08 Feb, 2023 | 6.05 | 6.05 | 5.76 | 5.8 | 908.52 Thousand |
| 07 Feb, 2023 | 6.0 | 6.15 | 5.76 | 6.04 | 2.69 Million |
| 06 Feb, 2023 | 6.26 | 6.26 | 5.84 | 5.95 | 945.96 Thousand |
ORGNW
ORGO
ORIC
OPTX
OPTXW
OPXS