Origin Materials Inc (ORGN)
USD 0.47
(4.0%)
USD 0.47
(4.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Feb, 2022 | 4.79 | 4.9 | 4.69 | 4.82 | 998.32 Thousand |
| 03 Feb, 2022 | 5.01 | 5.05 | 4.77 | 4.79 | 1.36 Million |
| 02 Feb, 2022 | 5.34 | 5.35 | 5.04 | 5.05 | 897.04 Thousand |
| 01 Feb, 2022 | 5.27 | 5.42 | 5.16 | 5.3 | 1.09 Million |
| 31 Jan, 2022 | 4.86 | 5.24 | 4.75 | 5.24 | 1.48 Million |
| 28 Jan, 2022 | 4.85 | 4.9 | 4.65 | 4.83 | 1.51 Million |
| 27 Jan, 2022 | 5.13 | 5.18 | 4.81 | 4.87 | 1.5 Million |
| 26 Jan, 2022 | 5.25 | 5.38 | 4.98 | 5.06 | 2.22 Million |
| 25 Jan, 2022 | 5.11 | 5.26 | 4.95 | 5.16 | 1.71 Million |
| 24 Jan, 2022 | 5.2 | 5.25 | 4.81 | 5.24 | 2.27 Million |
ORGNW
ORGO
ORIC
OPTX
OPTXW
OPXS