Origin Materials Inc (ORGN)
USD 0.47
(4.0%)
USD 0.47
(4.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Feb, 2023 | 5.96 | 6.25 | 5.95 | 6.01 | 886.52 Thousand |
| 02 Feb, 2023 | 6.0 | 6.22 | 5.97 | 6.05 | 1.2 Million |
| 01 Feb, 2023 | 6.02 | 6.06 | 5.75 | 5.96 | 1.07 Million |
| 31 Jan, 2023 | 6.05 | 6.07 | 5.96 | 6.05 | 767.08 Thousand |
| 30 Jan, 2023 | 5.91 | 6.08 | 5.81 | 6.0 | 1.55 Million |
| 27 Jan, 2023 | 5.63 | 6.0 | 5.61 | 5.93 | 1.27 Million |
| 26 Jan, 2023 | 5.64 | 5.66 | 5.52 | 5.62 | 734.99 Thousand |
| 25 Jan, 2023 | 5.57 | 5.71 | 5.5 | 5.58 | 564.17 Thousand |
| 24 Jan, 2023 | 5.49 | 5.67 | 5.44 | 5.63 | 517.29 Thousand |
| 23 Jan, 2023 | 5.51 | 5.55 | 5.43 | 5.55 | 651.88 Thousand |
ORGNW
ORGO
ORIC
OPTX
OPTXW
OPXS