Origen Resources Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.255	0.270	0.250	0.250	0.250	107,500
2022-01-06	0.260	0.265	0.260	0.265	0.265	30,056
2022-01-05	0.260	0.270	0.260	0.270	0.270	27,000
2022-01-04	0.275	0.280	0.245	0.245	0.245	72,483
2021-12-31	0.250	0.250	0.250	0.250	0.250	24,500
2021-12-30	0.270	0.270	0.270	0.270	0.270	0
2021-12-29	0.270	0.270	0.270	0.270	0.270	520
2021-12-24	0.250	0.250	0.250	0.250	0.250	18,502
2021-12-23	0.230	0.250	0.230	0.250	0.250	38,000
2021-12-22	0.240	0.240	0.240	0.240	0.240	9,500
2021-12-21	0.235	0.235	0.235	0.235	0.235	10,000
2021-12-20	0.235	0.235	0.235	0.235	0.235	15,000
2021-12-17	0.230	0.230	0.230	0.230	0.230	11,000
2021-12-16	0.230	0.230	0.230	0.230	0.230	7,000
2021-12-15	0.250	0.250	0.230	0.240	0.240	24,800
2021-12-14	0.260	0.260	0.260	0.260	0.260	3,811
2021-12-13	0.250	0.250	0.250	0.250	0.250	10,200
2021-12-10	0.275	0.275	0.250	0.250	0.250	42,288
2021-12-09	0.250	0.250	0.250	0.250	0.250	4,389
2021-12-08	0.255	0.265	0.255	0.260	0.260	47,900
2021-12-07	0.250	0.250	0.250	0.250	0.250	13,050
2021-12-06	0.280	0.280	0.245	0.275	0.275	43,500
2021-12-03	0.290	0.290	0.290	0.290	0.290	0
2021-12-02	0.320	0.320	0.290	0.290	0.290	11,500
2021-12-01	0.290	0.290	0.290	0.290	0.290	10,010
2021-11-30	0.330	0.330	0.330	0.330	0.330	0
2021-11-29	0.330	0.330	0.330	0.330	0.330	0
2021-11-26	0.300	0.330	0.300	0.330	0.330	41,000
2021-11-25	0.300	0.300	0.300	0.300	0.300	21,660
2021-11-24	0.280	0.290	0.280	0.280	0.280	35,099
2021-11-23	0.310	0.310	0.300	0.300	0.300	70,001
2021-11-22	0.320	0.320	0.310	0.310	0.310	49,000
2021-11-19	0.320	0.320	0.320	0.320	0.320	1,000
2021-11-18	0.335	0.335	0.315	0.335	0.335	69,666
2021-11-17	0.335	0.340	0.335	0.340	0.340	58,502
2021-11-16	0.360	0.360	0.340	0.340	0.340	21,500
2021-11-15	0.360	0.360	0.360	0.360	0.360	14,764
2021-11-12	0.380	0.380	0.380	0.380	0.380	20,044
2021-11-11	0.355	0.380	0.355	0.370	0.370	16,280
2021-11-10	0.360	0.360	0.360	0.360	0.360	0
2021-11-09	0.355	0.360	0.355	0.360	0.360	17,128
2021-11-08	0.390	0.390	0.330	0.360	0.360	74,004
2021-11-05	0.330	0.330	0.330	0.330	0.330	7,500
2021-11-04	0.330	0.330	0.330	0.330	0.330	31,070
2021-11-03	0.330	0.330	0.330	0.330	0.330	16,600
2021-11-02	0.335	0.335	0.300	0.300	0.300	41,000
2021-11-01	0.340	0.340	0.335	0.335	0.335	57,441
2021-10-29	0.330	0.340	0.320	0.340	0.340	51,000
2021-10-28	0.340	0.340	0.340	0.340	0.340	4,500
2021-10-27	0.330	0.330	0.330	0.330	0.330	500
2021-10-26	0.390	0.390	0.340	0.380	0.380	54,100
2021-10-25	0.360	0.375	0.360	0.375	0.375	42,500
2021-10-22	0.335	0.350	0.335	0.350	0.350	84,000
2021-10-21	0.390	0.390	0.380	0.380	0.380	29,000
2021-10-20	0.405	0.410	0.400	0.400	0.400	23,700
2021-10-19	0.405	0.425	0.400	0.425	0.425	347,654
2021-10-18	0.385	0.405	0.385	0.405	0.405	464,955

← NewerPage 21 of 21 · 1,257 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.