Origen Resources Inc (4VXA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739222820 | 0.0318 | 0.0002 | 0.63 | 0.0318 | 0.0318 | 0.0318 | 4428 |
| 1738963620 | 0.0316 | 0 | 0.00 | 0.0426 | 0.0426 | 0.0316 | 510 |
| 1738877220 | 0.0316 | 0 | 0.00 | 0.0316 | 0.0316 | 0.0316 | 0 |
| 1738790820 | 0.0316 | 0.0002001 | 0.64 | 0.0316 | 0.0316 | 0.0316 | 10000 |
| 1738704420 | 0.0313999 | 0 | 0.00 | 0.0313999 | 0.0313999 | 0.0313999 | 60000 |
| 1738618020 | 0.0313999 | 0 | 0.00 | 0.0313999 | 0.0313999 | 0.0313999 | 0 |
| 1738358820 | 0.0313999 | 0 | 0.00 | 0.0313999 | 0.0313999 | 0.0313999 | 0 |
| 1738272420 | 0.0313999 | 0 | 0.00 | 0.0313999 | 0.0313999 | 0.0313999 | 0 |
| 1738186020 | 0.0313999 | 0.0011999 | 3.97 | 0.0313999 | 0.0313999 | 0.0313999 | 200 |
| 1738099620 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1738013220 | 0.0302 | 0.0022 | 7.86 | 0.0302 | 0.0302 | 0.0302 | 9500 |
| 1737754020 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1737667620 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1737581220 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1737494820 | 0.028 | 0.0014 | 5.26 | 0.028 | 0.028 | 0.028 | 132000 |
| 1737408420 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1737149220 | 0.0266 | 0.003 | 12.71 | 0.0266 | 0.0266 | 0.0266 | 2200 |
| 1737062820 | 0.0236 | 0 | 0.00 | 0.0236 | 0.0236 | 0.0236 | 0 |
| 1736976420 | 0.0236 | 0 | 0.00 | 0.0236 | 0.0236 | 0.0236 | 0 |
| 1736890020 | 0.0236 | -0.0156 | -39.80 | 0.0286 | 0.0286 | 0.0236 | 72000 |
| 1736803620 | 0.0392 | 0 | 0.00 | 0.0392 | 0.0392 | 0.0392 | 0 |
| 1736544420 | 0.0392 | 0.0098 | 33.33 | 0.0392 | 0.0392 | 0.0392 | 35000 |
| 1736458020 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
| 1736371620 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
| 1736285220 | 0.0294 | -0.0024 | -7.55 | 0.0414 | 0.0414 | 0.0294 | 30442 |
| 1736198820 | 0.0318 | 0 | 0.00 | 0.0318 | 0.0318 | 0.0318 | 0 |
| 1735939620 | 0.0318 | 0.0058 | 22.31 | 0.0318 | 0.0318 | 0.0318 | 20000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
