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 $0.0008 on 22-05-2026 at 13:46:06
Change $0.00 0%
Buy $0.0011
Sell $0.0006
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 92,460.00 at $0.0008
Day's Volume: 0
Last Close: $0.0008
Open: $0.0008
ISIN: US68622D1147
Day's Range $0.0008 - $0.0008
52wk Range: $0.0005 - $0.065
Market Capitalisation: $N/A
VWAP: $0.00
Shares in Issue: N/A

Origin Material (ORGNW.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 92,460 $0.0008 Automatic Execution
 09:30:00 - 22-May-26
See more Origin Material trades

Origin Material (ORGNW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 0.0005 0.0005 0.0005 0.0008 92,460
20th May 2026 (Wed) 0.0007 0.0007 0.0007 0.0007 0
19th May 2026 (Tue) 0.0008 0.0008 0.0008 0.0008 42,185
18th May 2026 (Mon) 0.0018 0.0018 0.0011 0.0014 724
15th May 2026 (Fri) 0.001 0.0023 0.001 0.002 140,510
14th May 2026 (Thu) 0.001 0.001 0.001 0.001 3,821
13th May 2026 (Wed) 0.001 0.001 0.001 0.001 101
12th May 2026 (Tue) 0.001 0.001 0.0008 0.0008 0
11th May 2026 (Mon) 0.001 0.001 0.0006 0.0006 0
8th May 2026 (Fri) 0.001 0.001 0.001 0.0007 0
7th May 2026 (Thu) 0.0011 0.0011 0.001 0.001 0
6th May 2026 (Wed) 0.0011 0.0012 0.0006 0.0009 20,000
5th May 2026 (Tue) 0.0012 0.0012 0.0011 0.0011 0
4th May 2026 (Mon) 0.0012 0.0013 0.001 0.0009 11,176
1st May 2026 (Fri) 0.0018 0.0018 0.0018 0.002 18,089
30th Apr 2026 (Thu) 0.0013 0.0016 0.0013 0.0018 400
29th Apr 2026 (Wed) 0.0015 0.0015 0.0011 0.0015 197,702
28th Apr 2026 (Tue) 0.0017 0.0017 0.0015 0.0016 86,172
27th Apr 2026 (Mon) 0.0017 0.0021 0.0017 0.0021 400
24th Apr 2026 (Fri) 0.002 0.002 0.0016 0.0033 101,300
23rd Apr 2026 (Thu) 0.002 0.0036 0.002 0.0021 700
22nd Apr 2026 (Wed) 0.0049 0.0049 0.0018 0.0022 2,000
See more Origin Material price history
FTSE 100 Latest
Value10,466.26
Change22.79

Login to your account

Forgot Password?

Not Registered