Origin Materials Inc (ORGN)
USD 0.59
(0.19%)
USD 0.59
(0.19%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Dec, 2022 | 5.34 | 5.52 | 5.33 | 5.48 | 613.97 Thousand |
| 06 Dec, 2022 | 5.59 | 5.63 | 5.36 | 5.37 | 808.33 Thousand |
| 05 Dec, 2022 | 5.54 | 5.64 | 5.45 | 5.62 | 814.31 Thousand |
| 02 Dec, 2022 | 5.51 | 5.56 | 5.5 | 5.53 | 682.53 Thousand |
| 01 Dec, 2022 | 5.62 | 5.76 | 5.52 | 5.6 | 700.26 Thousand |
| 30 Nov, 2022 | 5.43 | 5.59 | 5.37 | 5.57 | 833.88 Thousand |
| 29 Nov, 2022 | 5.45 | 5.5 | 5.38 | 5.4 | 579.06 Thousand |
| 28 Nov, 2022 | 5.61 | 5.61 | 5.41 | 5.45 | 720.76 Thousand |
| 25 Nov, 2022 | 5.52 | 5.68 | 5.47 | 5.64 | 305.02 Thousand |
| 23 Nov, 2022 | 5.34 | 5.55 | 5.34 | 5.54 | 526.72 Thousand |
ORGNW
ORGO
ORIC
OPTX
OPTXW
OPXS