Origin Materials Historical Data - ORGNW

Company Name	Stock Ticker Symbol	Market	Type
Origin Materials Inc	ORGNW	NASDAQ	Equity Warrant

	Price Change	Change Percent	Stock Price	Last Traded
	0.0055	10.09%	0.06	00:00:10

Open Price	Low Price	High Price	Close Price	Prev Close
0.059	0.0575	0.0666	0.06	0.0545

ORGNW Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.00	0.00	0.00	0.00	0	0.00	0.00%
1 Month	0.00	0.00	0.00	0.00	0	0.00	0.00%
3 Months	0.00	0.00	0.00	0.00	0	0.00	0.00%
6 Months	0.00	0.00	0.00	0.00	0	0.00	0.00%
1 Year	0.00	0.00	0.00	0.00	0	0.00	0.00%
3 Years	0.00	0.00	0.00	0.00	0	0.00	0.00%
5 Years	0.00	0.00	0.00	0.00	0	0.00	0.00%

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.06	0.0055	10.09%	0.059	0.0666	0.0575	98,905
May 30 2024	0.0545	-0.0045	-7.63%	0.0536	0.059	0.05	39,788
May 29 2024	0.059	0.00365	6.59%	0.055999	0.06	0.0477	79,081
May 28 2024	0.055351	0.00505	10.04%	0.0598	0.0599	0.0489	44,120
May 24 2024	0.0503	0.00	0.00%	0.0503	0.0503	0.0451	26,450
May 23 2024	0.0503	-0.0093	-15.60%	0.0665	0.0665	0.0503	13,150
May 22 2024	0.0596	0.0096	19.20%	0.0596	0.0596	0.0525	6,302
May 21 2024	0.05	-0.0011	-2.15%	0.0505	0.0505	0.05	5,058
May 20 2024	0.0511	-0.009	-14.98%	0.0501	0.0577	0.0501	35,763
May 17 2024	0.060101	-0.0096	-13.77%	0.0502	0.0654	0.0361	99,542
May 16 2024	0.0697	0.0102	17.14%	0.06	0.0697	0.0464	30,426
May 15 2024	0.0595	-0.0086	-12.63%	0.061549	0.0616	0.0528	8,192
May 14 2024	0.0681	0.0019	2.87%	0.0604	0.0748	0.0521	30,586
May 13 2024	0.0662	-0.0024	-3.50%	0.0749	0.0749	0.0605	29,056
May 10 2024	0.0686	-0.0044	-6.03%	0.073	0.075	0.0522	28,143
May 09 2024	0.073	-0.0006	-0.82%	0.0686	0.0736	0.0504	24,838
May 08 2024	0.0736	0.0165	28.89%	0.0899	0.0899	0.0553	30,456
May 07 2024	0.057101	-0.0024	-4.03%	0.051	0.0649	0.051	27,005
May 06 2024	0.0595	-0.0104	-14.88%	0.07	0.0798	0.0459	61,332
May 03 2024	0.069901	0.0206	41.79%	0.0498	0.0799	0.0482	647,657
May 02 2024	0.0493	0.0063	14.65%	0.0431	0.0498	0.0375	102,492