Origin Materials Inc (ORGN)

USD 0.54

(1.4%)

Historical Prices

Date Open High Low Close Volume
24 May, 2022 6.74 6.96 6.62 6.87 1.05 Million
23 May, 2022 6.65 6.9 6.49 6.83 1.07 Million
20 May, 2022 6.8 6.82 6.32 6.54 729.6 Thousand
19 May, 2022 6.37 6.71 6.31 6.63 1.04 Million
18 May, 2022 6.37 6.73 6.28 6.4 1.45 Million
17 May, 2022 6.15 6.43 6.1 6.42 876.61 Thousand
16 May, 2022 6.23 6.41 5.98 6.01 1.58 Million
13 May, 2022 5.86 6.3 5.81 6.23 1.41 Million
12 May, 2022 5.39 5.85 5.32 5.71 1.59 Million
11 May, 2022 5.49 5.75 5.26 5.46 1.29 Million