Origin Materials Inc (ORGN)
USD 0.53
(-4.59%)
USD 0.53
(-4.59%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21 Jul, 2022 | 5.57 | 5.57 | 5.42 | 5.53 | 792.31 Thousand |
| 20 Jul, 2022 | 5.49 | 5.6 | 5.43 | 5.55 | 1 Million |
| 19 Jul, 2022 | 5.37 | 5.56 | 5.34 | 5.48 | 845.31 Thousand |
| 18 Jul, 2022 | 5.35 | 5.52 | 5.26 | 5.28 | 673.75 Thousand |
| 15 Jul, 2022 | 5.43 | 5.43 | 5.19 | 5.3 | 816.09 Thousand |
| 14 Jul, 2022 | 5.2 | 5.32 | 5.16 | 5.31 | 452.66 Thousand |
| 13 Jul, 2022 | 5.2 | 5.4 | 5.15 | 5.32 | 587.78 Thousand |
| 12 Jul, 2022 | 5.21 | 5.37 | 5.21 | 5.28 | 561.15 Thousand |
| 11 Jul, 2022 | 5.41 | 5.46 | 5.23 | 5.24 | 621.98 Thousand |
| 08 Jul, 2022 | 5.47 | 5.64 | 5.4 | 5.48 | 894.47 Thousand |
ORGNW
ORGO
ORIC
OPTX
OPTXW
OPXS