Origin Materials Inc (ORGN)
USD 0.47
(4.0%)
USD 0.47
(4.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 26 Sep, 2022 | 5.11 | 5.36 | 5.09 | 5.17 | 910.57 Thousand |
| 23 Sep, 2022 | 5.15 | 5.18 | 4.97 | 5.11 | 1.37 Million |
| 22 Sep, 2022 | 5.44 | 5.49 | 5.14 | 5.2 | 1.28 Million |
| 21 Sep, 2022 | 5.5 | 5.64 | 5.41 | 5.43 | 813.53 Thousand |
| 20 Sep, 2022 | 5.55 | 5.58 | 5.44 | 5.48 | 666.59 Thousand |
| 19 Sep, 2022 | 5.53 | 5.63 | 5.47 | 5.62 | 878.56 Thousand |
| 16 Sep, 2022 | 5.74 | 5.74 | 5.54 | 5.56 | 1.66 Million |
| 15 Sep, 2022 | 5.86 | 6.08 | 5.8 | 5.86 | 1.04 Million |
| 14 Sep, 2022 | 6.07 | 6.1 | 5.81 | 5.9 | 1.37 Million |
| 13 Sep, 2022 | 6.07 | 6.15 | 6.02 | 6.1 | 1.3 Million |
ORGNW
ORGO
ORIC
OPTX
OPTXW
OPXS