Origin Materials Inc (ORGN)
USD 0.47
(4.0%)
USD 0.47
(4.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 20 Dec, 2022 | 5.02 | 5.16 | 4.98 | 5.03 | 758.76 Thousand |
| 19 Dec, 2022 | 5.2 | 5.2 | 5.0 | 5.05 | 872.57 Thousand |
| 16 Dec, 2022 | 5.22 | 5.3 | 5.12 | 5.21 | 1.16 Million |
| 15 Dec, 2022 | 5.35 | 5.44 | 5.29 | 5.32 | 720.27 Thousand |
| 14 Dec, 2022 | 5.43 | 5.56 | 5.35 | 5.43 | 748.22 Thousand |
| 13 Dec, 2022 | 5.71 | 5.95 | 5.4 | 5.44 | 1.2 Million |
| 12 Dec, 2022 | 5.46 | 5.52 | 5.4 | 5.49 | 596.95 Thousand |
| 09 Dec, 2022 | 5.48 | 5.62 | 5.42 | 5.45 | 552.99 Thousand |
| 08 Dec, 2022 | 5.5 | 5.65 | 5.43 | 5.51 | 950.75 Thousand |
| 07 Dec, 2022 | 5.34 | 5.52 | 5.33 | 5.48 | 613.97 Thousand |
ORGNW
ORGO
ORIC
OPTX
OPTXW
OPXS