Origin Materials Inc (ORGN)

USD 0.52

(1.43%)

Historical Prices

Date Open High Low Close Volume
05 Sep, 2025 0.51 0.54 0.51 0.52 774.31 Thousand
04 Sep, 2025 0.55 0.55 0.51 0.52 753.19 Thousand
03 Sep, 2025 0.53 0.56 0.53 0.55 528.47 Thousand
02 Sep, 2025 0.53 0.55 0.53 0.54 756.17 Thousand
29 Aug, 2025 0.56 0.58 0.53 0.53 694.14 Thousand
28 Aug, 2025 0.57 0.58 0.56 0.57 635.22 Thousand
27 Aug, 2025 0.58 0.58 0.57 0.57 567.92 Thousand
26 Aug, 2025 0.59 0.59 0.56 0.59 704.65 Thousand
25 Aug, 2025 0.58 0.6 0.55 0.58 1.07 Million
22 Aug, 2025 0.58 0.62 0.57 0.58 1.19 Million