Origin Materials Inc (ORGN)

USD 0.84

(-6.81%)

Historical Prices

Date Open High Low Close Volume
21 Apr, 2023 4.04 4.09 4.01 4.02 776.24 Thousand
20 Apr, 2023 4.11 4.18 3.99 4.04 1.22 Million
19 Apr, 2023 4.42 4.42 4.11 4.13 1.93 Million
18 Apr, 2023 4.15 4.43 4.07 4.37 4.68 Million
17 Apr, 2023 3.96 4.05 3.92 4.03 631.68 Thousand
14 Apr, 2023 4.01 4.08 3.9 3.95 705.95 Thousand
13 Apr, 2023 3.95 4.04 3.94 4.01 570.32 Thousand
12 Apr, 2023 4.06 4.09 3.89 3.94 909.63 Thousand
11 Apr, 2023 4.12 4.15 4.0 4.01 799.89 Thousand
10 Apr, 2023 3.91 4.09 3.91 4.08 940.85 Thousand