Origin Materials Inc (ORGN)

ORGN
🏛️ Vereinigte Staaten →
0.52
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 6.51 6.63 6.45 6.45 0.5M
2021-12-30 6.43 6.64 6.43 6.52 0.5M
2021-12-29 6.50 6.59 6.22 6.45 0.7M
2021-12-28 6.68 6.81 6.47 6.54 0.8M
2021-12-27 6.70 6.77 6.57 6.68 0.6M
2021-12-23 6.41 6.85 6.31 6.75 0.8M
2021-12-22 6.42 6.48 6.28 6.36 0.5M
2021-12-21 6.45 6.55 6.32 6.48 1.0M
2021-12-20 6.28 6.38 5.96 6.17 1.6M
2021-12-17 5.84 6.07 5.67 5.99 0.9M
2021-12-16 6.27 6.27 5.84 5.88 0.7M
2021-12-15 5.99 6.25 5.78 6.19 0.7M
2021-12-14 6.07 6.18 5.91 5.99 0.6M
2021-12-13 6.15 6.28 6.05 6.11 0.7M
2021-12-10 6.34 6.45 6.16 6.18 0.6M
2021-12-09 6.56 6.67 6.28 6.29 0.5M
2021-12-08 6.70 6.70 6.46 6.57 0.6M
2021-12-07 6.35 6.69 6.22 6.65 0.8M
2021-12-06 6.20 6.39 5.83 6.28 1.4M
2021-12-03 6.61 6.63 6.15 6.27 1.4M
2021-12-02 6.51 6.70 6.36 6.53 1.4M
2021-12-01 6.91 7.09 6.45 6.50 1.1M
2021-11-30 6.82 6.96 6.57 6.79 3.4M
2021-11-29 7.10 7.13 6.79 6.93 0.8M
2021-11-26 6.84 7.13 6.80 7.04 0.7M
2021-11-24 6.92 7.17 6.85 7.07 0.8M
2021-11-23 6.90 7.18 6.63 6.97 1.8M
2021-11-22 7.23 7.39 6.79 6.86 1.1M
2021-11-19 7.20 7.47 7.20 7.28 0.8M
2021-11-18 7.56 7.67 7.11 7.29 1.6M
2021-11-17 7.22 7.63 7.17 7.47 2.0M
2021-11-16 7.31 7.33 6.93 7.06 1.6M
2021-11-15 7.68 7.98 7.16 7.31 1.8M
2021-11-12 7.83 8.05 7.30 7.63 2.7M
2021-11-11 7.36 7.63 7.26 7.53 2.0M
2021-11-10 7.61 7.63 7.21 7.35 1.0M
2021-11-09 7.74 7.74 7.20 7.45 1.1M
2021-11-08 7.13 7.55 7.11 7.48 1.2M
2021-11-05 7.21 7.30 7.02 7.03 0.9M
2021-11-04 7.36 7.39 7.16 7.23 0.9M
2021-11-03 7.12 7.42 7.12 7.31 1.1M
2021-11-02 7.00 7.25 6.85 7.19 1.7M
2021-11-01 6.83 7.12 6.70 6.96 2.1M
2021-10-29 6.13 6.48 6.10 6.44 1.4M
2021-10-28 5.78 6.19 5.68 6.11 1.9M
2021-10-27 5.90 5.90 5.73 5.76 1.1M
2021-10-26 6.00 6.06 5.78 5.82 1.2M
2021-10-25 5.89 6.15 5.85 5.99 1.1M
2021-10-22 6.07 6.10 5.80 5.88 1.1M
2021-10-21 6.10 6.30 6.04 6.08 0.7M
2021-10-20 6.14 6.20 6.06 6.12 0.8M
2021-10-19 6.11 6.19 6.01 6.12 0.7M
2021-10-18 6.23 6.33 6.05 6.08 1.0M
2021-10-15 6.46 6.46 6.17 6.23 0.7M
2021-10-14 6.70 6.71 6.33 6.43 0.8M
2021-10-13 6.42 6.66 6.42 6.61 0.7M
2021-10-12 6.32 6.44 6.29 6.38 0.5M
2021-10-11 6.24 6.45 6.24 6.28 0.6M
2021-10-08 6.48 6.49 6.18 6.25 0.5M
2021-10-07 6.39 6.54 6.31 6.44 0.5M
2021-10-06 6.12 6.35 5.96 6.30 1.1M
2021-10-05 6.56 6.59 6.20 6.22 2.1M
2021-10-04 6.86 6.86 6.52 6.56 1.0M
2021-10-01 6.84 6.94 6.59 6.87 1.0M
2021-09-30 6.91 6.95 6.74 6.81 0.7M
2021-09-29 7.14 7.20 6.78 6.82 0.8M
2021-09-28 7.26 7.30 7.01 7.11 0.9M
2021-09-27 7.21 7.43 7.06 7.30 0.8M
2021-09-24 7.11 7.25 6.99 7.14 0.6M
2021-09-23 7.21 7.29 7.11 7.19 0.7M
2021-09-22 6.81 7.20 6.80 7.14 0.9M
2021-09-21 6.96 6.96 6.66 6.72 1.8M
2021-09-20 7.11 7.22 6.85 6.88 1.6M
2021-09-17 7.19 7.63 7.07 7.41 7.4M
2021-09-16 7.28 7.39 7.13 7.15 1.8M
2021-09-15 7.38 7.55 7.19 7.21 1.6M
2021-09-14 7.40 7.67 7.23 7.32 1.0M
2021-09-13 7.76 7.78 7.33 7.38 1.2M
2021-09-10 7.57 7.93 7.53 7.66 1.6M
2021-09-09 7.18 7.66 7.11 7.55 1.7M
2021-09-08 7.36 7.49 7.16 7.27 1.1M
2021-09-07 7.61 8.10 7.33 7.36 1.9M
2021-09-03 7.64 7.71 7.43 7.59 1.2M
2021-09-02 7.25 7.79 7.19 7.66 2.0M
2021-09-01 6.92 7.26 6.83 7.22 1.3M
2021-08-31 6.65 6.92 6.53 6.87 1.5M
2021-08-30 7.05 7.10 6.64 6.67 1.5M
2021-08-27 6.82 7.14 6.67 7.04 2.0M
2021-08-26 6.78 7.08 6.64 6.70 1.3M
2021-08-25 6.71 6.88 6.58 6.83 1.2M
2021-08-24 6.59 6.76 6.42 6.69 2.6M
2021-08-23 6.10 6.48 5.85 6.45 2.7M
2021-08-20 5.33 5.83 5.30 5.77 2.5M
2021-08-19 5.46 5.62 5.31 5.35 2.0M
2021-08-18 5.51 5.55 5.25 5.39 1.9M
2021-08-17 5.89 5.94 5.33 5.54 2.8M
2021-08-16 6.53 6.59 5.94 5.95 2.8M
2021-08-13 7.36 7.47 6.59 6.61 4.9M
2021-08-12 6.41 6.77 6.33 6.75 2.0M
2021-08-11 6.49 6.53 6.17 6.40 2.1M
2021-08-10 6.37 6.71 6.36 6.42 3.5M
2021-08-09 5.86 6.36 5.86 6.25 3.0M
2021-08-06 5.65 5.81 5.33 5.69 2.7M
2021-08-05 5.27 5.81 5.20 5.63 2.0M
2021-08-04 5.71 5.71 5.16 5.18 2.5M
2021-08-03 5.48 5.75 5.33 5.71 5.2M
2021-08-02 5.88 5.94 5.12 5.54 8.0M
2021-07-30 6.00 6.07 5.80 5.90 1.4M
2021-07-29 6.32 6.33 5.95 6.00 1.8M
2021-07-28 6.36 6.46 6.13 6.25 1.0M
2021-07-27 6.58 6.61 6.32 6.36 0.9M
2021-07-26 6.83 6.88 6.55 6.58 0.8M
2021-07-23 6.77 6.89 6.51 6.83 0.9M
2021-07-22 6.77 7.12 6.58 6.81 1.1M
2021-07-21 6.60 6.94 6.55 6.73 1.3M
2021-07-20 6.85 6.85 6.41 6.56 2.0M
2021-07-19 6.86 6.96 6.67 6.77 1.6M
2021-07-16 7.49 7.75 6.98 7.00 1.3M
2021-07-15 7.42 7.59 7.31 7.45 1.0M
2021-07-14 8.19 8.19 7.27 7.42 2.2M
2021-07-13 8.24 8.30 8.03 8.10 0.8M
2021-07-12 8.23 8.34 7.90 8.33 0.8M
2021-07-09 8.24 8.29 8.09 8.23 1.0M
2021-07-08 7.61 8.33 7.38 8.12 1.9M
2021-07-07 8.11 8.20 7.49 7.73 2.8M
2021-07-06 8.40 8.53 8.07 8.11 0.9M
2021-07-02 8.41 8.60 8.20 8.38 1.1M
2021-07-01 8.26 8.62 7.95 8.32 2.2M
2021-06-30 8.81 8.91 8.20 8.20 2.2M
2021-06-29 9.26 9.35 8.62 8.66 3.1M
2021-06-28 9.71 9.80 9.27 9.37 1.8M
2021-06-25 10.17 10.28 9.36 9.77 1.7M