Origin Materials Inc (ORGN)

USD 0.52

(1.43%)

Historical Prices

Date Open High Low Close Volume
08 Oct, 2021 6.48 6.49 6.18 6.25 544.37 Thousand
07 Oct, 2021 6.39 6.54 6.31 6.44 533.74 Thousand
06 Oct, 2021 6.12 6.35 5.96 6.3 1.05 Million
05 Oct, 2021 6.56 6.59 6.2 6.22 2.07 Million
04 Oct, 2021 6.86 6.86 6.52 6.56 959.17 Thousand
01 Oct, 2021 6.84 6.94 6.59 6.87 971.74 Thousand
30 Sep, 2021 6.91 6.95 6.74 6.81 738.54 Thousand
29 Sep, 2021 7.14 7.2 6.78 6.82 803.9 Thousand
28 Sep, 2021 7.26 7.3 7.01 7.11 850.43 Thousand
27 Sep, 2021 7.21 7.43 7.06 7.3 799.71 Thousand