Origin Materials Inc (ORGN)
USD 0.47
(4.0%)
USD 0.47
(4.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18 Feb, 2022 | 5.51 | 5.57 | 5.32 | 5.37 | 932.03 Thousand |
| 17 Feb, 2022 | 5.67 | 5.75 | 5.47 | 5.51 | 848.31 Thousand |
| 16 Feb, 2022 | 5.45 | 6.08 | 5.41 | 5.75 | 2.25 Million |
| 15 Feb, 2022 | 5.44 | 5.59 | 5.41 | 5.46 | 801.19 Thousand |
| 14 Feb, 2022 | 5.3 | 5.43 | 5.23 | 5.33 | 712.97 Thousand |
| 11 Feb, 2022 | 5.44 | 5.63 | 5.23 | 5.29 | 1.55 Million |
| 10 Feb, 2022 | 5.34 | 5.67 | 5.34 | 5.43 | 1.06 Million |
| 09 Feb, 2022 | 5.39 | 5.61 | 5.3 | 5.49 | 1.04 Million |
| 08 Feb, 2022 | 5.03 | 5.27 | 4.92 | 5.25 | 1.27 Million |
| 07 Feb, 2022 | 4.9 | 5.07 | 4.84 | 5.01 | 1.01 Million |
ORGNW
ORGO
ORIC
OPTX
OPTXW
OPXS