Origin Materials Inc (ORGN)
USD 0.57
(0.07%)
USD 0.57
(0.07%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 Sep, 2022 | 5.38 | 5.4 | 5.18 | 5.39 | 1.5 Million |
| 28 Sep, 2022 | 5.2 | 5.48 | 5.18 | 5.46 | 766.93 Thousand |
| 27 Sep, 2022 | 5.24 | 5.35 | 5.17 | 5.21 | 507.13 Thousand |
| 26 Sep, 2022 | 5.11 | 5.36 | 5.09 | 5.17 | 910.57 Thousand |
| 23 Sep, 2022 | 5.15 | 5.18 | 4.97 | 5.11 | 1.37 Million |
| 22 Sep, 2022 | 5.44 | 5.49 | 5.14 | 5.2 | 1.28 Million |
| 21 Sep, 2022 | 5.5 | 5.64 | 5.41 | 5.43 | 813.53 Thousand |
| 20 Sep, 2022 | 5.55 | 5.58 | 5.44 | 5.48 | 666.59 Thousand |
| 19 Sep, 2022 | 5.53 | 5.63 | 5.47 | 5.62 | 878.56 Thousand |
| 16 Sep, 2022 | 5.74 | 5.74 | 5.54 | 5.56 | 1.66 Million |
ORGNW
ORGO
ORIC
OPTX
OPTXW
OPXS