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 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
20th Aug 2025 (Wed) 0.02 0.02 0.0194 0.0194 7,774
19th Aug 2025 (Tue) 0.02 0.02 0.02 0.0196 440
18th Aug 2025 (Mon) 0.0199 0.0199 0.0199 0.0199 100
15th Aug 2025 (Fri) 0.0245 0.0245 0.0245 0.0226 5,100
14th Aug 2025 (Thu) 0.046 0.046 0.0364 0.0374 13,711
13th Aug 2025 (Wed) 0.0476 0.0476 0.0476 0.056 406
12th Aug 2025 (Tue) 0.0598 0.0598 0.058 0.0579 819
11th Aug 2025 (Mon) 0.055 0.055 0.051 0.051 0
8th Aug 2025 (Fri) 0.055 0.0599 0.055 0.059 10,695
7th Aug 2025 (Thu) 0.0498 0.0498 0.0498 0.054 800
6th Aug 2025 (Wed) 0.0497 0.0497 0.035 0.0465 5,600
5th Aug 2025 (Tue) 0.0469 0.0499 0.0465 0.0449 2,941
4th Aug 2025 (Mon) 0.0316 0.0347 0.03 0.035 11,600
1st Aug 2025 (Fri) 0.065 0.065 0.0401 0.0401 0
31st Jul 2025 (Thu) 0.065 0.065 0.0454 0.0454 0
30th Jul 2025 (Wed) 0.065 0.065 0.06 0.0501 17,369
29th Jul 2025 (Tue) 0.0399 0.0532 0.0379 0.05 42,718
28th Jul 2025 (Mon) 0.03 0.0397 0.0202 0.0398 54,315
25th Jul 2025 (Fri) 0.0277 0.0348 0.0277 0.0348 5,300
24th Jul 2025 (Thu) 0.036 0.036 0.0299 0.0299 0
23rd Jul 2025 (Wed) 0.036 0.036 0.036 0.036 1,662
22nd Jul 2025 (Tue) 0.024 0.0358 0.024 0.036 8,259
FTSE 100 Latest
Value9,226.27
Change9.60