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 $0.9501 on 10-07-2026 at 23:40:04
Change $0.00 0%
Buy $1.05
Sell $0.9691
Last Trade: -
Day's Volume: 0
Last Close: $0.9501
Open: $0.99
ISIN: US68622D2053
Day's Range $0.00 - $0.00
52wk Range: $0.103 - $4.00
Market Capitalisation: $5.23m
VWAP: $0.00
Shares in Issue: 5.50m

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
10th Jul 2026 (Fri) 0.99 0.99 0.9501 0.9501 0
9th Jul 2026 (Thu) 0.99 0.99 0.9501 0.9501 0
8th Jul 2026 (Wed) 0.99 0.99 0.9501 0.9501 0
7th Jul 2026 (Tue) 0.99 0.99 0.9501 0.9501 0
6th Jul 2026 (Mon) 0.99 0.99 0.9501 0.9501 0
3rd Jul 2026 (Fri) 0.99 0.99 0.9501 0.9501 0
2nd Jul 2026 (Thu) 0.99 0.99 0.9501 0.9501 0
1st Jul 2026 (Wed) 0.99 0.99 0.9853 0.9501 1,110
30th Jun 2026 (Tue) 0.99 1.01 0.99 0.99 2,271
29th Jun 2026 (Mon) 0.89 0.975 0.8613 0.9417 5,112
26th Jun 2026 (Fri) 0.86 0.8861 0.86 0.867 12,510
25th Jun 2026 (Thu) 0.90 0.90 0.861 0.8601 3,577
24th Jun 2026 (Wed) 0.9551 0.9551 0.8213 0.8901 26,118
23rd Jun 2026 (Tue) 0.99 1.00 0.925 0.9565 4,391
22nd Jun 2026 (Mon) 1.08 1.08 1.00 0.9977 6,054
19th Jun 2026 (Fri) 1.07 1.09 1.07 1.09 833
18th Jun 2026 (Thu) 1.07 1.09 1.07 1.09 833
17th Jun 2026 (Wed) 1.08 1.12 1.07 1.12 2,350
16th Jun 2026 (Tue) 1.06 1.065 1.06 1.09 2,034
15th Jun 2026 (Mon) 1.12 1.15 1.11 1.145 2,280
12th Jun 2026 (Fri) 1.12 1.12 1.065 1.11 7,725
11th Jun 2026 (Thu) 1.165 1.19 1.10 1.12 19,522
See more Origin Material price history
FTSE 100 Latest
Value10,497.29
Change24.84

Login to your account

Forgot Password?

Not Registered