Origin Materials Inc (ORGN)

USD 0.52

(-4.56%)

Historical Prices

Date Open High Low Close Volume
28 Apr, 2022 6.4 6.6 6.09 6.58 1.28 Million
27 Apr, 2022 6.51 6.72 6.26 6.29 1.42 Million
26 Apr, 2022 6.55 6.58 6.37 6.53 758.81 Thousand
25 Apr, 2022 6.47 6.65 6.34 6.62 789.89 Thousand
22 Apr, 2022 6.69 6.84 6.43 6.52 833.96 Thousand
21 Apr, 2022 7.13 7.2 6.73 6.74 839.57 Thousand
20 Apr, 2022 7.15 7.32 6.91 7.06 1.24 Million
19 Apr, 2022 6.72 7.14 6.61 7.1 1.35 Million
18 Apr, 2022 6.72 6.77 6.56 6.68 608.71 Thousand
14 Apr, 2022 6.86 6.86 6.67 6.74 601.43 Thousand