Origin Materials Inc (ORGN)

USD 0.75

(24.28%)

Historical Prices

Date Open High Low Close Volume
22 Jul, 2025 0.6 0.8 0.6 0.75 5.25 Million
21 Jul, 2025 0.61 0.63 0.59 0.6 1.05 Million
18 Jul, 2025 0.6 0.63 0.59 0.6 929.47 Thousand
17 Jul, 2025 0.57 0.61 0.56 0.58 715.42 Thousand
16 Jul, 2025 0.57 0.58 0.54 0.57 875.61 Thousand
15 Jul, 2025 0.6 0.6 0.57 0.58 477.56 Thousand
14 Jul, 2025 0.6 0.6 0.58 0.59 589.97 Thousand
11 Jul, 2025 0.6 0.62 0.58 0.61 680.46 Thousand
10 Jul, 2025 0.59 0.65 0.58 0.6 1.42 Million
09 Jul, 2025 0.61 0.62 0.58 0.58 652.51 Thousand