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
6th Feb 2026 (Fri) 0.0036 0.0036 0.0036 0.0036 100
5th Feb 2026 (Thu) 0.0046 0.0046 0.0036 0.0036 0
4th Feb 2026 (Wed) 0.0046 0.0046 0.0041 0.0041 0
3rd Feb 2026 (Tue) 0.0046 0.0049 0.004 0.0049 3,800
2nd Feb 2026 (Mon) 0.0031 0.0049 0.0031 0.0049 18,462
30th Jan 2026 (Fri) 0.0035 0.0035 0.0034 0.0034 0
29th Jan 2026 (Thu) 0.0035 0.004 0.0035 0.004 0
28th Jan 2026 (Wed) 0.0035 0.0047 0.0035 0.0034 500
27th Jan 2026 (Tue) 0.0048 0.0048 0.0034 0.0034 858
26th Jan 2026 (Mon) 0.0031 0.004 0.0031 0.004 0
23rd Jan 2026 (Fri) 0.0031 0.0048 0.0031 0.0049 1,703
22nd Jan 2026 (Thu) 0.0047 0.0047 0.0047 0.0047 693
21st Jan 2026 (Wed) 0.0044 0.0047 0.0044 0.0047 27,744
20th Jan 2026 (Tue) 0.0044 0.0044 0.0036 0.0036 0
19th Jan 2026 (Mon) 0.0044 0.0044 0.0044 0.0047 100
16th Jan 2026 (Fri) 0.0044 0.0044 0.0044 0.0047 100
15th Jan 2026 (Thu) 0.004 0.004 0.004 0.004 0
14th Jan 2026 (Wed) 0.004 0.004 0.0038 0.004 300
13th Jan 2026 (Tue) 0.0037 0.0037 0.0037 0.0037 15,632
12th Jan 2026 (Mon) 0.0037 0.0037 0.0037 0.0037 1,100
9th Jan 2026 (Fri) 0.0037 0.0037 0.0037 0.0037 0
8th Jan 2026 (Thu) 0.0038 0.0047 0.0038 0.0046 329
7th Jan 2026 (Wed) 0.004 0.0048 0.0038 0.0038 7,019
6th Jan 2026 (Tue) 0.0052 0.0052 0.0037 0.0038 103,500
5th Jan 2026 (Mon) 0.0042 0.0044 0.0039 0.0059 900
2nd Jan 2026 (Fri) 0.0053 0.0053 0.0045 0.0045 4,360
1st Jan 2026 (Thu) 0.0038 0.0044 0.0038 0.0047 2,230
31st Dec 2025 (Wed) 0.0038 0.0044 0.0038 0.0047 2,230
30th Dec 2025 (Tue) 0.0061 0.0061 0.0031 0.0057 95,166
29th Dec 2025 (Mon) 0.0088 0.0099 0.006 0.0083 65,867
26th Dec 2025 (Fri) 0.0065 0.0065 0.0036 0.0055 40,836
25th Dec 2025 (Thu) 0.0066 0.0088 0.0066 0.0088 0
24th Dec 2025 (Wed) 0.0066 0.0088 0.0066 0.0088 0
23rd Dec 2025 (Tue) 0.0066 0.007 0.0036 0.0048 209,446
22nd Dec 2025 (Mon) 0.0147 0.0147 0.0082 0.0082 0
19th Dec 2025 (Fri) 0.0147 0.0147 0.007 0.007 0
18th Dec 2025 (Thu) 0.0147 0.0147 0.0066 0.0067 17,183
17th Dec 2025 (Wed) 0.0071 0.0071 0.0071 0.0067 100
16th Dec 2025 (Tue) 0.0051 0.01 0.0051 0.0059 4,600
15th Dec 2025 (Mon) 0.0105 0.0106 0.01 0.01 29,239
12th Dec 2025 (Fri) 0.0154 0.0154 0.011 0.0135 3,075
11th Dec 2025 (Thu) 0.0115 0.015 0.011 0.015 41,843
10th Dec 2025 (Wed) 0.0147 0.0147 0.0147 0.0147 200
9th Dec 2025 (Tue) 0.0115 0.0115 0.0115 0.0115 52,071
8th Dec 2025 (Mon) 0.0117 0.0126 0.0117 0.0126 0
FTSE 100 Latest
Value10,369.75
Change60.53