Origin Materials Inc (ORGN)
USD 0.52
(1.43%)
USD 0.52
(1.43%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Mar, 2022 | 5.55 | 5.55 | 5.3 | 5.38 | 713.06 Thousand |
| 02 Mar, 2022 | 5.56 | 5.74 | 5.42 | 5.57 | 1.43 Million |
| 01 Mar, 2022 | 5.25 | 5.51 | 5.22 | 5.51 | 1.72 Million |
| 28 Feb, 2022 | 5.14 | 5.23 | 5.06 | 5.19 | 2.18 Million |
| 25 Feb, 2022 | 5.27 | 5.41 | 4.99 | 5.21 | 1.66 Million |
| 24 Feb, 2022 | 4.83 | 5.16 | 4.78 | 5.16 | 2.74 Million |
| 23 Feb, 2022 | 5.11 | 5.18 | 4.88 | 4.93 | 1.29 Million |
| 22 Feb, 2022 | 5.29 | 5.33 | 4.89 | 5.05 | 1.91 Million |
| 18 Feb, 2022 | 5.51 | 5.57 | 5.32 | 5.37 | 932.03 Thousand |
| 17 Feb, 2022 | 5.67 | 5.75 | 5.47 | 5.51 | 848.31 Thousand |
ORGNW
ORGO
ORIC
OPTX
OPTXW
OPXS