Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Origin Material (ORGN.US) Share Price

Price $2.10 on 03-04-2026 at 22:47:29
Change $-0.09 -4.14%
Buy $2.19
Sell $2.09
Last Trade: -
Day's Volume: 5,593
Last Close: $2.175
Open: $2.01
ISIN: US68622D2053
Day's Range $1.92 - $2.20
52wk Range: $0.103 - $4.00
Market Capitalisation: $11.86m
VWAP: $2.029267
Shares in Issue: 29.58m

Origin Material (ORGN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Origin Material trades

Origin Material (ORGN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.01 2.20 1.92 2.175 5,593
2nd Apr 2026 (Thu) 2.01 2.20 1.92 2.175 5,593
1st Apr 2026 (Wed) 2.25 2.48 2.20 2.19 7,019
31st Mar 2026 (Tue) 2.36 2.36 2.10 2.28 9,558
30th Mar 2026 (Mon) 2.68 2.68 2.30 2.41 15,828
27th Mar 2026 (Fri) 3.74 4.00 3.68 3.66 19,406
26th Mar 2026 (Thu) 3.39 3.90 3.32 3.61 10,799
25th Mar 2026 (Wed) 3.32 3.32 3.15 3.31 1,001
24th Mar 2026 (Tue) 3.17 3.38 3.17 3.24 841
23rd Mar 2026 (Mon) 2.87 3.435 2.86 3.24 3,257
20th Mar 2026 (Fri) 3.30 3.31 2.71 2.87 4,376
19th Mar 2026 (Thu) 0.1081 0.1125 0.103 0.113 267,617
18th Mar 2026 (Wed) 0.1179 0.1179 0.11 0.1122 104,061
17th Mar 2026 (Tue) 0.1215 0.127 0.1164 0.1178 69,328
16th Mar 2026 (Mon) 0.1221 0.1254 0.1181 0.1184 45,241
13th Mar 2026 (Fri) 0.1307 0.131 0.1138 0.1208 37,827
12th Mar 2026 (Thu) 0.13 0.132 0.1251 0.125 103,395
11th Mar 2026 (Wed) 0.1399 0.14 0.124 0.1308 111,312
10th Mar 2026 (Tue) 0.1499 0.1499 0.1401 0.1401 49,195
9th Mar 2026 (Mon) 0.15 0.1504 0.1415 0.1463 121,862
6th Mar 2026 (Fri) 0.1518 0.1581 0.1505 0.1572 11,790
5th Mar 2026 (Thu) 0.1533 0.1586 0.15 0.15 12,469
See more Origin Material price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered