Close
Company Search
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 (ORGNW.US) Share Price

Price $0.0024 on 03-04-2026 at 22:47:29
Change $0.00 0%
Buy $0.003
Sell $0.002
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: -
Day's Volume: 22,100
Last Close: $0.0024
Open: $0.0024
ISIN: US68622D1147
Day's Range $0.0024 - $0.0024
52wk Range: $0.0021 - $0.065
Market Capitalisation: $N/A
VWAP: $0.0024
Shares in Issue: N/A

Origin Material (ORGNW.US) Latest Trades

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

Origin Material (ORGNW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.0024 0.0024 0.0024 0.0024 22,100
2nd Apr 2026 (Thu) 0.0024 0.0024 0.0024 0.0024 22,100
1st Apr 2026 (Wed) 0.003 0.003 0.003 0.003 115
31st Mar 2026 (Tue) 0.0031 0.0031 0.0025 0.0025 0
30th Mar 2026 (Mon) 0.0038 0.0038 0.0032 0.0032 4
27th Mar 2026 (Fri) 0.0038 0.0038 0.0038 0.0032 5,144
26th Mar 2026 (Thu) 0.0031 0.0038 0.0031 0.0032 12,500
25th Mar 2026 (Wed) 0.0031 0.0031 0.0031 0.0031 22,848
24th Mar 2026 (Tue) 0.0031 0.0031 0.0031 0.0039 2,437
23rd Mar 2026 (Mon) 0.0048 0.0048 0.0048 0.0032 0
20th Mar 2026 (Fri) 0.0027 0.0049 0.0025 0.005 88,357
19th Mar 2026 (Thu) 0.0031 0.0031 0.0031 0.0045 0
18th Mar 2026 (Wed) 0.0039 0.0049 0.0039 0.0033 144
17th Mar 2026 (Tue) 0.0039 0.0039 0.0038 0.0038 0
16th Mar 2026 (Mon) 0.0039 0.0039 0.0021 0.0033 3,019
13th Mar 2026 (Fri) 0.0037 0.0037 0.0034 0.0034 0
12th Mar 2026 (Thu) 0.0037 0.0039 0.0037 0.0034 5,652
11th Mar 2026 (Wed) 0.0046 0.0046 0.0031 0.0031 0
10th Mar 2026 (Tue) 0.0046 0.0046 0.0032 0.0032 0
9th Mar 2026 (Mon) 0.0046 0.0046 0.0032 0.0032 0
6th Mar 2026 (Fri) 0.0046 0.0046 0.0032 0.0032 0
5th Mar 2026 (Thu) 0.0046 0.005 0.0046 0.0051 3,851
See more Origin Material price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered