Origin Materials Inc (ORGN)

USD 0.52

(-3.02%)

Historical Prices

Date Open High Low Close Volume
06 May, 2021 10.05 10.1 9.88 9.92 1.1 Million
05 May, 2021 10.12 10.13 10.05 10.05 1.35 Million
04 May, 2021 10.11 10.14 10.03 10.1 919 Thousand
03 May, 2021 10.11 10.15 10.02 10.07 1.16 Million
30 Apr, 2021 10.02 10.06 10.0 10.03 439.96 Thousand
29 Apr, 2021 10.06 10.08 10.0 10.02 849.48 Thousand
28 Apr, 2021 10.08 10.11 10.05 10.06 509.98 Thousand
27 Apr, 2021 10.1 10.22 10.01 10.03 1.02 Million
26 Apr, 2021 10.01 10.08 10.01 10.08 429.69 Thousand
23 Apr, 2021 9.98 10.05 9.97 10.02 556.22 Thousand