Origin Materials Inc (ORGN)
USD 0.47
(4.0%)
USD 0.47
(4.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 24 Oct, 2022 | 5.18 | 5.27 | 5.09 | 5.21 | 787.25 Thousand |
| 21 Oct, 2022 | 5.03 | 5.16 | 4.94 | 5.14 | 794.44 Thousand |
| 20 Oct, 2022 | 5.06 | 5.2 | 4.94 | 4.98 | 818.3 Thousand |
| 19 Oct, 2022 | 5.06 | 5.11 | 4.95 | 5.05 | 838.78 Thousand |
| 18 Oct, 2022 | 5.15 | 5.28 | 5.09 | 5.13 | 668.33 Thousand |
| 17 Oct, 2022 | 5.11 | 5.21 | 5.02 | 5.08 | 982.54 Thousand |
| 14 Oct, 2022 | 5.32 | 5.32 | 5.0 | 5.01 | 714.69 Thousand |
| 13 Oct, 2022 | 4.88 | 5.26 | 4.85 | 5.24 | 925.14 Thousand |
| 12 Oct, 2022 | 5.02 | 5.04 | 4.91 | 5.0 | 667.74 Thousand |
| 11 Oct, 2022 | 5.05 | 5.13 | 4.93 | 5.0 | 800.66 Thousand |
ORGNW
ORGO
ORIC
OPTX
OPTXW
OPXS