Origin Materials Inc (ORGN)

USD 0.47

(4.0%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2025 0.58 0.6 0.55 0.58 1.07 Million
22 Aug, 2025 0.58 0.62 0.57 0.58 1.19 Million
21 Aug, 2025 0.53 0.57 0.53 0.57 953.02 Thousand
20 Aug, 2025 0.51 0.54 0.49 0.53 870.26 Thousand
19 Aug, 2025 0.55 0.55 0.49 0.52 1.79 Million
18 Aug, 2025 0.54 0.57 0.5 0.54 2.26 Million
15 Aug, 2025 0.58 0.65 0.55 0.56 7.2 Million
14 Aug, 2025 0.9 0.9 0.8 0.84 3.26 Million
13 Aug, 2025 0.9 0.92 0.84 0.91 940.06 Thousand
12 Aug, 2025 0.88 0.94 0.87 0.9 790.12 Thousand