Origin Materials Inc (ORGN)

USD 0.52

(-4.56%)

Historical Prices

Date Open High Low Close Volume
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
10 May, 2022 6.36 6.36 5.3 5.52 2.04 Million
09 May, 2022 6.29 6.29 5.79 5.79 2.16 Million
06 May, 2022 6.4 6.58 6.07 6.43 1.62 Million
05 May, 2022 6.64 6.64 6.27 6.42 1.07 Million
04 May, 2022 6.85 6.86 6.2 6.73 1.71 Million
03 May, 2022 6.67 6.91 6.61 6.87 815.69 Thousand
02 May, 2022 6.51 6.71 6.38 6.7 829.87 Thousand
29 Apr, 2022 6.47 6.68 6.44 6.49 721.21 Thousand