Origin Materials Inc (ORGN)
USD 0.47
(4.0%)
USD 0.47
(4.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Jun, 2022 | 7.17 | 7.29 | 6.95 | 7.03 | 1.13 Million |
| 31 May, 2022 | 7.05 | 7.21 | 7.01 | 7.08 | 1.11 Million |
| 27 May, 2022 | 7.03 | 7.19 | 7.0 | 7.05 | 1.23 Million |
| 26 May, 2022 | 6.98 | 7.2 | 6.92 | 6.95 | 998.66 Thousand |
| 25 May, 2022 | 6.74 | 6.94 | 6.6 | 6.9 | 990.32 Thousand |
| 24 May, 2022 | 6.74 | 6.96 | 6.62 | 6.87 | 1.05 Million |
| 23 May, 2022 | 6.65 | 6.9 | 6.49 | 6.83 | 1.07 Million |
| 20 May, 2022 | 6.8 | 6.82 | 6.32 | 6.54 | 729.6 Thousand |
| 19 May, 2022 | 6.37 | 6.71 | 6.31 | 6.63 | 1.04 Million |
| 18 May, 2022 | 6.37 | 6.73 | 6.28 | 6.4 | 1.45 Million |
ORGNW
ORGO
ORIC
OPTX
OPTXW
OPXS