Origin Materials Inc (ORGN)

USD 0.47

(4.0%)

Historical Prices

Date Open High Low Close Volume
11 Aug, 2025 0.92 0.94 0.85 0.88 867.98 Thousand
08 Aug, 2025 0.86 0.92 0.85 0.91 607.14 Thousand
07 Aug, 2025 0.87 0.95 0.83 0.85 1.49 Million
06 Aug, 2025 0.89 0.89 0.82 0.85 900.76 Thousand
05 Aug, 2025 0.74 0.95 0.74 0.88 7.32 Million
04 Aug, 2025 0.68 0.7 0.67 0.68 500.74 Thousand
01 Aug, 2025 0.73 0.76 0.66 0.68 772.5 Thousand
31 Jul, 2025 0.76 0.77 0.71 0.73 760.04 Thousand
30 Jul, 2025 0.77 0.78 0.73 0.73 510.41 Thousand
29 Jul, 2025 0.77 0.81 0.75 0.78 1.25 Million