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
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
4th Mar 2026 (Wed) 0.0036 0.0036 0.0033 0.0033 8,000
3rd Mar 2026 (Tue) 0.0036 0.0036 0.0033 0.0033 0
2nd Mar 2026 (Mon) 0.0036 0.0036 0.0034 0.0034 0
27th Feb 2026 (Fri) 0.0036 0.0036 0.0034 0.0034 0
26th Feb 2026 (Thu) 0.0036 0.0036 0.0036 0.0037 8,300
25th Feb 2026 (Wed) 0.0036 0.0036 0.0031 0.0031 0
24th Feb 2026 (Tue) 0.0036 0.0036 0.0033 0.0033 0
23rd Feb 2026 (Mon) 0.0036 0.0036 0.0036 0.0033 500
20th Feb 2026 (Fri) 0.0032 0.0032 0.0031 0.0031 86,058
19th Feb 2026 (Thu) 0.0037 0.0037 0.0037 0.0037 100
18th Feb 2026 (Wed) 0.0031 0.0031 0.0031 0.0031 0
17th Feb 2026 (Tue) 0.0031 0.0031 0.0031 0.0036 0
16th Feb 2026 (Mon) 0.0034 0.0034 0.0033 0.0033 0
13th Feb 2026 (Fri) 0.0034 0.0034 0.0033 0.0033 0
12th Feb 2026 (Thu) 0.0034 0.0035 0.0034 0.0035 0
11th Feb 2026 (Wed) 0.0034 0.0034 0.0034 0.0035 0
10th Feb 2026 (Tue) 0.0036 0.0036 0.0033 0.0033 0
9th Feb 2026 (Mon) 0.0036 0.0036 0.0033 0.0033 0
6th Feb 2026 (Fri) 0.0036 0.0036 0.0036 0.0036 100
FTSE 100 Latest
Value10,436.29
Change71.50