Origin Materials Inc (ORGN)
USD 0.47
(4.0%)
USD 0.47
(4.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21 Nov, 2022 | 5.32 | 5.36 | 5.24 | 5.29 | 519.02 Thousand |
| 18 Nov, 2022 | 5.54 | 5.54 | 5.36 | 5.39 | 507.32 Thousand |
| 17 Nov, 2022 | 5.4 | 5.47 | 5.35 | 5.42 | 633.93 Thousand |
| 16 Nov, 2022 | 5.61 | 5.64 | 5.5 | 5.52 | 599.98 Thousand |
| 15 Nov, 2022 | 5.8 | 5.94 | 5.62 | 5.68 | 769.81 Thousand |
| 14 Nov, 2022 | 5.75 | 5.83 | 5.66 | 5.74 | 600.25 Thousand |
| 11 Nov, 2022 | 5.75 | 5.9 | 5.37 | 5.82 | 1.76 Million |
| 10 Nov, 2022 | 5.62 | 5.75 | 5.59 | 5.75 | 1.26 Million |
| 09 Nov, 2022 | 5.42 | 5.5 | 5.32 | 5.35 | 771 Thousand |
| 08 Nov, 2022 | 5.6 | 5.67 | 5.41 | 5.49 | 922.71 Thousand |
ORGNW
ORGO
ORIC
OPTX
OPTXW
OPXS