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
16th Dec 2025 (Tue) 0.0105 0.0105 0.01 0.01 0
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
5th Dec 2025 (Fri) 0.0117 0.012 0.0117 0.012 0
4th Dec 2025 (Thu) 0.0117 0.012 0.0117 0.012 0
3rd Dec 2025 (Wed) 0.0117 0.0117 0.0117 0.0122 300
2nd Dec 2025 (Tue) 0.0115 0.0171 0.0115 0.0151 100
1st Dec 2025 (Mon) 0.0121 0.0121 0.0121 0.012 100
28th Nov 2025 (Fri) 0.012 0.012 0.012 0.0112 2,575
27th Nov 2025 (Thu) 0.012 0.0146 0.012 0.0127 300
26th Nov 2025 (Wed) 0.012 0.0146 0.012 0.0127 733
25th Nov 2025 (Tue) 0.012 0.0125 0.012 0.0125 213
24th Nov 2025 (Mon) 0.0111 0.0124 0.0111 0.0124 0
21st Nov 2025 (Fri) 0.0111 0.013 0.011 0.0124 56,509
20th Nov 2025 (Thu) 0.0146 0.0189 0.0146 0.0189 0
19th Nov 2025 (Wed) 0.0146 0.0189 0.0146 0.0189 0
18th Nov 2025 (Tue) 0.0146 0.0189 0.0146 0.0189 0
17th Nov 2025 (Mon) 0.0146 0.0146 0.0146 0.0146 200
14th Nov 2025 (Fri) 0.019 0.0192 0.0132 0.015 30,820
13th Nov 2025 (Thu) 0.0203 0.0203 0.0203 0.0203 0
12th Nov 2025 (Wed) 0.0192 0.0194 0.0192 0.0194 200
11th Nov 2025 (Tue) 0.0186 0.0249 0.0184 0.019 13,750
10th Nov 2025 (Mon) 0.0207 0.0207 0.0192 0.0192 70
7th Nov 2025 (Fri) 0.0207 0.0207 0.0187 0.0187 0
6th Nov 2025 (Thu) 0.0207 0.0207 0.0207 0.0207 100
5th Nov 2025 (Wed) 0.0193 0.0193 0.0187 0.0187 200
4th Nov 2025 (Tue) 0.026 0.026 0.0247 0.0247 0
3rd Nov 2025 (Mon) 0.026 0.029 0.0203 0.0247 4,352
31st Oct 2025 (Fri) 0.0227 0.0227 0.0227 0.0227 580
30th Oct 2025 (Thu) 0.0231 0.0231 0.0231 0.0192 200
29th Oct 2025 (Wed) 0.022 0.0275 0.0201 0.0221 18,579
28th Oct 2025 (Tue) 0.025 0.025 0.0216 0.022 12,008
27th Oct 2025 (Mon) 0.04 0.04 0.0262 0.029 6,347
24th Oct 2025 (Fri) 0.0203 0.0298 0.0198 0.0297 18,829
23rd Oct 2025 (Thu) 0.0181 0.025 0.0181 0.0201 9,800
22nd Oct 2025 (Wed) 0.02 0.02 0.0181 0.0181 0
21st Oct 2025 (Tue) 0.02 0.02 0.02 0.0203 100
20th Oct 2025 (Mon) 0.0259 0.0259 0.0177 0.02 584
17th Oct 2025 (Fri) 0.02 0.02 0.0176 0.0176 0
16th Oct 2025 (Thu) 0.02 0.0201 0.0165 0.0176 32,584
FTSE 100 Latest
Value9,667.82
Change-83.49