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 $0.0175 on 19-09-2025 at 21:35:03
Change $0.00 0%
Buy $0.051
Sell $0.015
Last Trade: -
Day's Volume: 100
Last Close: $0.0171
Open: $0.0175
ISIN: US68622D1147
Day's Range $0.0175 - $0.0175
52wk Range: $0.01 - $0.065
Market Capitalisation: $N/A
VWAP: $0.0175
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
19th Sep 2025 (Fri) 0.0175 0.0175 0.0175 0.0171 100
18th Sep 2025 (Thu) 0.0177 0.0177 0.0177 0.0177 305
17th Sep 2025 (Wed) 0.0189 0.0189 0.0177 0.0177 0
16th Sep 2025 (Tue) 0.0189 0.0189 0.0189 0.0189 100
15th Sep 2025 (Mon) 0.018 0.018 0.018 0.0177 2,777
12th Sep 2025 (Fri) 0.0193 0.0194 0.0193 0.0194 0
11th Sep 2025 (Thu) 0.0193 0.0193 0.0193 0.02 493
10th Sep 2025 (Wed) 0.0183 0.0183 0.0183 0.0183 122
9th Sep 2025 (Tue) 0.0193 0.0193 0.0193 0.0178 300
8th Sep 2025 (Mon) 0.0188 0.0188 0.018 0.0178 0
5th Sep 2025 (Fri) 0.0188 0.0188 0.0188 0.0185 200
4th Sep 2025 (Thu) 0.02 0.02 0.0181 0.0181 0
3rd Sep 2025 (Wed) 0.02 0.02 0.0181 0.0181 0
2nd Sep 2025 (Tue) 0.02 0.02 0.0181 0.0181 0
1st Sep 2025 (Mon) 0.02 0.02 0.0189 0.0177 2,066
29th Aug 2025 (Fri) 0.02 0.02 0.0189 0.0177 2,066
28th Aug 2025 (Thu) 0.0195 0.0198 0.0195 0.02 1,800
27th Aug 2025 (Wed) 0.0187 0.0187 0.0187 0.0198 100
26th Aug 2025 (Tue) 0.023 0.023 0.0206 0.021 700
25th Aug 2025 (Mon) 0.02 0.0245 0.0167 0.0211 8,627
22nd Aug 2025 (Fri) 0.0202 0.0202 0.0199 0.0199 177
21st Aug 2025 (Thu) 0.0198 0.0198 0.0197 0.0198 1,300
See more Origin Material price history
FTSE 100 Latest
Value9,216.67
Change-11.44

Login to your account

Forgot Password?

Not Registered