Origin Materials, Inc. (ORGN)

USD 0.7

(3.45%)

Historical Prices

Date Open High Low Close Volume
20 Feb, 2025 0.93 1.12 0.9 1.04 10.26 Million
19 Feb, 2025 0.84 0.86 0.81 0.83 1.41 Million
18 Feb, 2025 0.87 0.88 0.83 0.84 804.1 Thousand
14 Feb, 2025 0.83 0.86 0.83 0.84 526.7 Thousand
13 Feb, 2025 0.83 0.85 0.81 0.84 580.83 Thousand
12 Feb, 2025 0.81 0.85 0.8 0.83 645.6 Thousand
11 Feb, 2025 0.83 0.86 0.8 0.84 983.87 Thousand
10 Feb, 2025 0.87 0.87 0.83 0.85 996.71 Thousand
07 Feb, 2025 0.9 0.92 0.86 0.86 1.5 Million
06 Feb, 2025 0.92 0.92 0.87 0.9 1.78 Million