Origin Materials, Inc. (ORGN)

USD 0.7

(3.45%)

Historical Prices

Date Open High Low Close Volume
07 Mar, 2025 0.85 0.91 0.8 0.82 1.14 Million
06 Mar, 2025 0.89 0.91 0.84 0.85 623.01 Thousand
05 Mar, 2025 0.85 0.88 0.84 0.87 617.62 Thousand
04 Mar, 2025 0.8 0.87 0.77 0.85 1.16 Million
03 Mar, 2025 0.9 0.93 0.83 0.83 1.24 Million
28 Feb, 2025 0.88 0.93 0.84 0.91 1.1 Million
27 Feb, 2025 0.87 0.91 0.84 0.88 1.24 Million
26 Feb, 2025 0.85 0.88 0.8 0.84 2.01 Million
25 Feb, 2025 0.93 0.93 0.85 0.87 2.83 Million
24 Feb, 2025 0.94 0.97 0.89 0.92 2.66 Million