Origin Materials Inc (ORGN)
USD 0.84
(-6.81%)
USD 0.84
(-6.81%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Apr, 2023 | 3.88 | 3.92 | 3.78 | 3.89 | 858.1 Thousand |
| 05 Apr, 2023 | 3.99 | 4.0 | 3.83 | 3.86 | 999.32 Thousand |
| 04 Apr, 2023 | 4.17 | 4.18 | 3.99 | 4.03 | 805.6 Thousand |
| 03 Apr, 2023 | 4.27 | 4.34 | 4.12 | 4.15 | 1.05 Million |
| 31 Mar, 2023 | 4.17 | 4.32 | 4.12 | 4.27 | 1.08 Million |
| 30 Mar, 2023 | 4.01 | 4.22 | 4.01 | 4.13 | 1.26 Million |
| 29 Mar, 2023 | 3.9 | 3.98 | 3.86 | 3.98 | 810.17 Thousand |
| 28 Mar, 2023 | 3.93 | 3.95 | 3.85 | 3.87 | 708.18 Thousand |
| 27 Mar, 2023 | 4.0 | 4.04 | 3.9 | 3.93 | 859 Thousand |
| 24 Mar, 2023 | 3.88 | 3.97 | 3.82 | 3.96 | 740.2 Thousand |
ORGNW
ORGO
ORIC
OPTX
OPTXW
OPXS