Origen Resources Inc (4VXA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0108 | 51.4285714286 | 0.021 | 0.0318 | 0.0204 | 28550 | 0.0211944 | DE |
| 4 | 0.002 | 6.71140939597 | 0.0298 | 0.0408 | 0.0204 | 11948 | 0.02577007 | DE |
| 12 | -0.0036 | -10.1694915254 | 0.0354 | 0.0438 | 0.0204 | 14656 | 0.03161166 | DE |
| 26 | 0.0018 | 6 | 0.03 | 0.05 | 0.0191999 | 19872 | 0.03542321 | DE |
| 52 | -0.0027 | -7.82608695652 | 0.0345 | 0.0508 | 0.0105 | 29795 | 0.02892282 | DE |
| 156 | -0.0152 | -32.3404255319 | 0.047 | 0.075 | 0.0105 | 37229 | 0.03305874 | DE |
| 260 | -0.0152 | -32.3404255319 | 0.047 | 0.075 | 0.0105 | 37229 | 0.03305874 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735853220 | 0.026 | 0.0056 | 27.45 | 0.026 | 0.026 | 0.026 | 8100 |
| 1735594020 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
| 1735334820 | 0.0204 | -0.006 | -22.73 | 0.021 | 0.021 | 0.0204 | 49000 |
| 1734989220 | 0.0264 | -0.0066 | -20.00 | 0.0264 | 0.0264 | 0.0264 | 600 |
| 1734730020 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1734643620 | 0.033 | 0.0048 | 17.02 | 0.0282 | 0.033 | 0.0282 | 20950 |
| 1734557220 | 0.0282 | 0 | 0.00 | 0.0282 | 0.0282 | 0.0282 | 0 |
| 1734470820 | 0.0282 | 0 | 0.00 | 0.0282 | 0.0282 | 0.0282 | 0 |
| 1734384420 | 0.0282 | -0.0014 | -4.73 | 0.0282 | 0.0282 | 0.0282 | 3000 |
| 1734125220 | 0.0296 | 0.0014 | 4.96 | 0.0296 | 0.0296 | 0.0296 | 10400 |
| 1734038820 | 0.0282 | 0 | 0.00 | 0.0282 | 0.0282 | 0.0282 | 0 |
| 1733952420 | 0.0282 | 0 | 0.00 | 0.0282 | 0.0282 | 0.0282 | 0 |
| 1733866020 | 0.0282 | -0.0014 | -4.73 | 0.0282 | 0.0282 | 0.0282 | 1 |
| 1733779620 | 0.0296 | -0.0002 | -0.67 | 0.0408 | 0.0408 | 0.0296 | 484 |
| 1733520420 | 0.0298 | -0.0002 | -0.67 | 0.0298 | 0.0298 | 0.0298 | 15000 |
| 1733434020 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733347620 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733261220 | 0.03 | 0.0014 | 4.90 | 0.03 | 0.03 | 0.03 | 12000 |
| 1733174820 | 0.0286 | 0 | 0.00 | 0.0286 | 0.0286 | 0.0286 | 0 |
| 1732915620 | 0.0286 | 0 | 0.00 | 0.0286 | 0.0286 | 0.0286 | 0 |
| 1732829220 | 0.0286 | 0 | 0.00 | 0.0286 | 0.0286 | 0.0286 | 0 |
| 1732742820 | 0.0286 | 0 | 0.00 | 0.0286 | 0.0286 | 0.0286 | 0 |
| 1732656420 | 0.0286 | 0.0016 | 5.93 | 0.0286 | 0.0286 | 0.0286 | 8000 |
| 1732570020 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1732310820 | 0.027 | 0.0004 | 1.50 | 0.027 | 0.027 | 0.027 | 1 |
| 1732224420 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1732138020 | 0.0266 | -0.0062 | -18.90 | 0.0266 | 0.0266 | 0.0266 | 200 |
| 1732051560 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1731965160 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1731705960 | 0.0328 | -0.0022 | -6.29 | 0.0328 | 0.0328 | 0.0328 | 10000 |
| 1731619620 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731533220 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731446820 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731360420 | 0.035 | -0.0088 | -20.09 | 0.035 | 0.035 | 0.035 | 10000 |
| 1731101220 | 0.0438 | 0.0096 | 28.07 | 0.0438 | 0.0438 | 0.0438 | 10000 |
| 1731014760 | 0.0342 | 0 | 0.00 | 0.0342 | 0.0342 | 0.0342 | 0 |
| 1730928360 | 0.0342 | 0 | 0.00 | 0.0342 | 0.0342 | 0.0342 | 0 |
| 1730841960 | 0.0342 | 0 | 0.00 | 0.0342 | 0.0342 | 0.0342 | 0 |
| 1730755560 | 0.0342 | 0.0014 | 4.27 | 0.0342 | 0.0342 | 0.0342 | 2500 |
| 1730496360 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1730409960 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1730323560 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1730237160 | 0.0328 | 0.0002001 | 0.61 | 0.0328 | 0.0328 | 0.0328 | 2000 |
| 1730150760 | 0.0325999 | 0.0005999 | 1.87 | 0.0325999 | 0.0325999 | 0.0325999 | 50 |
| 1729888020 | 0.032 | -0.004 | -11.11 | 0.0328 | 0.0328 | 0.032 | 60000 |
| 1729801560 | 0.0359999 | 0.0034 | 10.43 | 0.0328 | 0.0359999 | 0.0328 | 105061 |
| 1729715160 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1729628760 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1729542360 | 0.0325999 | -0.0028 | -7.91 | 0.0325999 | 0.0325999 | 0.0325999 | 9000 |
| 1729283220 | 0.0354 | 0 | 0.00 | 0.0354 | 0.0354 | 0.0354 | 0 |
| 1729196820 | 0.0354 | 0 | 0.00 | 0.0354 | 0.0354 | 0.0354 | 0 |
| 1729110420 | 0.0354 | 0 | 0.00 | 0.0354 | 0.0354 | 0.0354 | 0 |
| 1729024020 | 0.0354 | 0 | 0.00 | 0.0354 | 0.0354 | 0.0354 | 0 |
| 1728937620 | 0.0354 | -0.0146 | -29.20 | 0.0354 | 0.0354 | 0.0354 | 750 |
| 1728678360 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728591960 | 0.05 | 0.0034 | 7.30 | 0.05 | 0.05 | 0.05 | 900 |
| 1728505560 | 0.0466 | 0 | 0.00 | 0.0466 | 0.0466 | 0.0466 | 0 |
| 1728419160 | 0.0466 | 0.017 | 57.43 | 0.032 | 0.0466 | 0.032 | 29200 |
| 1728332760 | 0.0296 | -0.002 | -6.33 | 0.0296 | 0.0296 | 0.0296 | 75 |
| 1728073620 | 0.0316 | 0 | 0.00 | 0.0316 | 0.0316 | 0.0316 | 0 |
| 1727987220 | 0.0316 | 0 | 0.00 | 0.0316 | 0.0316 | 0.0316 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
