Origin Materials Inc (ORGN)
USD 0.53
(-4.59%)
USD 0.53
(-4.59%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 16 Sep, 2022 | 5.74 | 5.74 | 5.54 | 5.56 | 1.66 Million |
| 15 Sep, 2022 | 5.86 | 6.08 | 5.8 | 5.86 | 1.04 Million |
| 14 Sep, 2022 | 6.07 | 6.1 | 5.81 | 5.9 | 1.37 Million |
| 13 Sep, 2022 | 6.07 | 6.15 | 6.02 | 6.1 | 1.3 Million |
| 12 Sep, 2022 | 6.31 | 6.37 | 6.2 | 6.32 | 572.48 Thousand |
| 09 Sep, 2022 | 6.18 | 6.31 | 6.16 | 6.27 | 700.86 Thousand |
| 08 Sep, 2022 | 6.23 | 6.28 | 6.09 | 6.13 | 680.45 Thousand |
| 07 Sep, 2022 | 6.08 | 6.26 | 5.98 | 6.26 | 630.92 Thousand |
| 06 Sep, 2022 | 6.0 | 6.18 | 5.99 | 6.09 | 809.46 Thousand |
| 02 Sep, 2022 | 6.12 | 6.16 | 5.92 | 5.97 | 585.11 Thousand |
ORGNW
ORGO
ORIC
OPTX
OPTXW
OPXS