Origin Materials Inc (ORGN)

USD 0.73

(-5.12%)

Historical Prices

Date Open High Low Close Volume
27 Sep, 2023 1.35 1.39 1.3 1.32 1.06 Million
26 Sep, 2023 1.34 1.4 1.31 1.34 778.53 Thousand
25 Sep, 2023 1.33 1.38 1.31 1.35 832 Thousand
22 Sep, 2023 1.38 1.38 1.3 1.35 1.15 Million
21 Sep, 2023 1.36 1.4 1.35 1.36 958.08 Thousand
20 Sep, 2023 1.41 1.43 1.36 1.37 957.44 Thousand
19 Sep, 2023 1.45 1.46 1.38 1.41 872.27 Thousand
18 Sep, 2023 1.46 1.51 1.45 1.46 1.05 Million
15 Sep, 2023 1.49 1.55 1.46 1.47 2.36 Million
14 Sep, 2023 1.43 1.52 1.41 1.5 912.2 Thousand