Origin Materials Inc (ORGN)
USD 0.47
(4.0%)
USD 0.47
(4.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 Jul, 2022 | 5.64 | 5.92 | 5.64 | 5.88 | 1.07 Million |
| 28 Jul, 2022 | 5.45 | 5.62 | 5.35 | 5.62 | 1.04 Million |
| 27 Jul, 2022 | 5.42 | 5.49 | 5.35 | 5.43 | 1.01 Million |
| 26 Jul, 2022 | 5.35 | 5.44 | 5.26 | 5.37 | 577.87 Thousand |
| 25 Jul, 2022 | 5.33 | 5.37 | 5.27 | 5.35 | 548.17 Thousand |
| 22 Jul, 2022 | 5.54 | 5.55 | 5.27 | 5.28 | 681.42 Thousand |
| 21 Jul, 2022 | 5.57 | 5.57 | 5.42 | 5.53 | 792.31 Thousand |
| 20 Jul, 2022 | 5.49 | 5.6 | 5.43 | 5.55 | 1 Million |
| 19 Jul, 2022 | 5.37 | 5.56 | 5.34 | 5.48 | 845.31 Thousand |
| 18 Jul, 2022 | 5.35 | 5.52 | 5.26 | 5.28 | 673.75 Thousand |
ORGNW
ORGO
ORIC
OPTX
OPTXW
OPXS