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 $0.389 on 16-12-2025 at 09:28:47
Change $0.00 0%
Buy $0.435
Sell $0.36
Last Trade: -
Day's Volume: 0
Last Close: $0.389
Open: $0.4126
ISIN: US68622D1063
Day's Range $0.00 - $0.00
52wk Range: $0.3696 - $0.9455
Market Capitalisation: $59.05m
VWAP: $0.00
Shares in Issue: 175.30m

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
16th Dec 2025 (Tue) 0.4126 0.4126 0.389 0.389 0
15th Dec 2025 (Mon) 0.4126 0.4126 0.3696 0.389 71,849
12th Dec 2025 (Fri) 0.4435 0.4493 0.4134 0.4131 147,708
11th Dec 2025 (Thu) 0.4407 0.4524 0.4402 0.443 42,123
10th Dec 2025 (Wed) 0.4386 0.4564 0.4367 0.4407 27,658
9th Dec 2025 (Tue) 0.445 0.449 0.4329 0.4404 20,671
8th Dec 2025 (Mon) 0.4692 0.4692 0.4312 0.4336 34,648
5th Dec 2025 (Fri) 0.4804 0.4804 0.4456 0.4457 32,367
4th Dec 2025 (Thu) 0.47 0.4979 0.4655 0.4851 20,285
3rd Dec 2025 (Wed) 0.4501 0.4725 0.449 0.4711 27,337
2nd Dec 2025 (Tue) 0.4502 0.4557 0.4411 0.444 26,164
1st Dec 2025 (Mon) 0.4751 0.4751 0.4468 0.4453 85,532
28th Nov 2025 (Fri) 0.4729 0.485 0.45 0.4721 42,874
27th Nov 2025 (Thu) 0.47 0.477 0.4672 0.465 54,757
26th Nov 2025 (Wed) 0.47 0.477 0.4672 0.465 64,739
25th Nov 2025 (Tue) 0.4609 0.4666 0.4602 0.4625 8,260
24th Nov 2025 (Mon) 0.46 0.4653 0.4403 0.4609 43,943
21st Nov 2025 (Fri) 0.4299 0.4507 0.4201 0.4456 34,155
20th Nov 2025 (Thu) 0.4699 0.4743 0.4699 0.4601 4,736
19th Nov 2025 (Wed) 0.48 0.483 0.455 0.4601 82,507
18th Nov 2025 (Tue) 0.4805 0.4938 0.4767 0.4823 13,395
17th Nov 2025 (Mon) 0.471 0.5143 0.471 0.48 55,294
See more Origin Material price history
FTSE 100 Latest
Value9,719.47
Change-31.84

Login to your account

Forgot Password?

Not Registered