Origin Materials Inc (ORGN)
USD 0.47
(4.0%)
USD 0.47
(4.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Nov, 2022 | 5.72 | 5.82 | 5.5 | 5.59 | 803.28 Thousand |
| 04 Nov, 2022 | 5.59 | 5.79 | 5.48 | 5.66 | 959.52 Thousand |
| 03 Nov, 2022 | 5.3 | 5.38 | 5.22 | 5.32 | 940.09 Thousand |
| 02 Nov, 2022 | 5.63 | 5.68 | 5.3 | 5.3 | 969.31 Thousand |
| 01 Nov, 2022 | 5.77 | 5.85 | 5.61 | 5.63 | 725.15 Thousand |
| 31 Oct, 2022 | 5.63 | 5.71 | 5.54 | 5.68 | 706.9 Thousand |
| 28 Oct, 2022 | 5.51 | 5.69 | 5.41 | 5.64 | 750.99 Thousand |
| 27 Oct, 2022 | 5.63 | 5.68 | 5.47 | 5.49 | 686.85 Thousand |
| 26 Oct, 2022 | 5.54 | 5.69 | 5.46 | 5.56 | 976.66 Thousand |
| 25 Oct, 2022 | 5.22 | 5.62 | 5.21 | 5.55 | 918.27 Thousand |
ORGNW
ORGO
ORIC
OPTX
OPTXW
OPXS