ORGN
|
Origin Materials Inc
hist error
Historical Data
Date
Price
Open
High
Low
Vol
Change
ER
Aug 3, 2022
6.270
6.000
6.380
5.990
1.21M
4.67%
Aug 2, 2022
5.990
5.780
6.065
5.766
1.44M
2.57%
Aug 1, 2022
5.840
5.815
5.870
5.650
1.06M
-0.68%
Jul 29, 2022
5.880
5.650
5.920
5.640
1.08M
4.63%
Jul 28, 2022
5.620
5.450
5.620
5.350
1.04M
3.50%
Jul 27, 2022
5.430
5.420
5.490
5.345
1.02M
1.12%
Jul 26, 2022
5.370
5.350
5.440
5.260
577.88K
0.37%
Jul 25, 2022
5.350
5.330
5.370
5.270
548.17K
1.33%
Jul 22, 2022
5.280
5.540
5.550
5.270
681.42K
-4.52%
Jul 21, 2022
5.530
5.570
5.570
5.420
792.31K
-0.36%
Jul 20, 2022
5.550
5.490
5.600
5.425
1.00M
1.28%
Jul 19, 2022
5.480
5.370
5.555
5.340
845.32K
3.79%
Jul 18, 2022
5.280
5.350
5.515
5.260
673.76K
-0.38%
Jul 15, 2022
5.300
5.430
5.430
5.190
816.09K
-0.19%
Jul 14, 2022
5.310
5.200
5.320
5.155
452.66K
-0.19%
Jul 13, 2022
5.320
5.200
5.400
5.150
587.78K
0.76%
Jul 12, 2022
5.280
5.210
5.370
5.210
561.16K
0.76%
Jul 11, 2022
5.240
5.410
5.460
5.230
621.98K
-4.38%
Jul 8, 2022
5.480
5.470
5.640
5.401
894.44K
-1.08%
Jul 7, 2022
5.540
5.210
5.550
5.210
1.14M
7.16%
Jul 6, 2022
5.170
5.200
5.250
5.070
792.15K
-0.19%
Jul 5, 2022
5.180
4.910
5.180
4.840
1.15M
3.19%
Share it with fellow traders:
or join discussions in FB below
(
FB comments )
investors.originmaterials.com
If you are looking for News & events, Press Release, they are available on their Investors Relations site.
If you want to help pay for server cost or for improving this tool. You can send it via Paypal .
Buy on Amazon
In the world of investing, slow and steady wins the race. With this mantra in mind, trusted author and finance guru Eric Tyson is back with the latest edition of the #1 bestselling book, Investing For Dummies, to help you achieve your investment goals.
August
Mon
Tue
Wed
Thu
Fri
Sat
Sun
