Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	1.390	1.430	1.360	1.370	1,203,782	-0.04(-2.84%)
Aug 30, 2023	1.360	1.450	1.360	1.410	1,629,270	+0.01(+0.71%)
Aug 29, 2023	1.360	1.410	1.340	1.400	1,867,667	+0.04(+2.94%)
Aug 28, 2023	1.370	1.390	1.330	1.360	1,284,179	+0.01(+0.74%)
Aug 25, 2023	1.340	1.380	1.300	1.350	1,997,408	-0.01(-0.74%)
Aug 24, 2023	1.380	1.398	1.320	1.360	1,222,891	-0.02(-1.45%)
Aug 23, 2023	1.380	1.450	1.360	1.380	2,036,938	-0.02(-1.43%)
Aug 22, 2023	1.440	1.480	1.340	1.400	1,983,678	-0.04(-2.78%)
Aug 21, 2023	1.400	1.450	1.360	1.440	2,045,229	+0.04(+2.86%)
Aug 18, 2023	1.370	1.490	1.370	1.400	3,374,608	+0.01(+0.72%)
Aug 17, 2023	1.280	1.405	1.270	1.390	3,615,762	+0.12(+9.45%)
Aug 16, 2023	1.370	1.430	1.255	1.270	3,479,405	-0.11(-7.97%)
Aug 15, 2023	1.400	1.450	1.290	1.380	4,612,499	-0.04(-2.82%)
Aug 14, 2023	1.230	1.470	1.230	1.420	9,829,384	+0.20(+16.39%)
Aug 11, 2023	1.450	1.450	1.180	1.220	18,277,072	-0.24(-16.15%)
Aug 10, 2023	1.830	1.850	1.240	1.455	47,532,452	-2.88(-66.40%)
Aug 09, 2023	4.400	4.500	4.270	4.330	4,478,177	+0.01(+0.23%)
Aug 08, 2023	4.350	4.350	4.220	4.320	1,224,656	-0.03(-0.69%)
Aug 07, 2023	4.360	4.440	4.295	4.350	978,134	+0.06(+1.40%)
Aug 04, 2023	4.350	4.450	4.290	4.290	729,019	-0.01(-0.23%)
Aug 03, 2023	4.210	4.360	4.170	4.300	956,445	+0.12(+2.87%)
Aug 02, 2023	4.290	4.315	4.170	4.180	697,902	-0.22(-5.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Origin Materials Inc (NQ: ORGN )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Origin Materials Inc (NQ: ORGN )

Historical Prices

Sections

Services