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
18th Jul 2025 (Fri) 0.0294 0.0294 0.0285 0.0251 200
17th Jul 2025 (Thu) 0.0288 0.0349 0.0288 0.0309 3,500
16th Jul 2025 (Wed) 0.03 0.03 0.03 0.0288 0
15th Jul 2025 (Tue) 0.0222 0.03 0.0201 0.03 11,072
14th Jul 2025 (Mon) 0.021 0.0222 0.021 0.0222 6,891
11th Jul 2025 (Fri) 0.0198 0.022 0.0198 0.022 910
10th Jul 2025 (Thu) 0.0173 0.0222 0.0173 0.0202 8,534
9th Jul 2025 (Wed) 0.0173 0.023 0.017 0.02 4,751
8th Jul 2025 (Tue) 0.02 0.02 0.02 0.019 309
7th Jul 2025 (Mon) 0.019 0.019 0.019 0.019 2,042
4th Jul 2025 (Fri) 0.0182 0.0182 0.0175 0.017 5,500
3rd Jul 2025 (Thu) 0.0182 0.0182 0.0175 0.017 5,500
2nd Jul 2025 (Wed) 0.0193 0.0193 0.0165 0.0155 5,107
1st Jul 2025 (Tue) 0.0165 0.0192 0.0165 0.017 50
30th Jun 2025 (Mon) 0.0165 0.0192 0.0165 0.0192 3,644
27th Jun 2025 (Fri) 0.0193 0.0193 0.0165 0.0165 975
26th Jun 2025 (Thu) 0.0165 0.0165 0.0165 0.0165 47
25th Jun 2025 (Wed) 0.0165 0.0165 0.0165 0.0184 3,500
24th Jun 2025 (Tue) 0.02 0.02 0.019 0.019 0
23rd Jun 2025 (Mon) 0.02 0.02 0.0199 0.0198 1,800
20th Jun 2025 (Fri) 0.017 0.017 0.017 0.0167 300
19th Jun 2025 (Thu) 0.0165 0.0165 0.0165 0.0166 400
18th Jun 2025 (Wed) 0.0165 0.0165 0.0165 0.0166 400
17th Jun 2025 (Tue) 0.0198 0.0244 0.0195 0.0191 2,800
16th Jun 2025 (Mon) 0.0198 0.0223 0.0188 0.019 4,650
13th Jun 2025 (Fri) 0.018 0.0199 0.018 0.0199 907
12th Jun 2025 (Thu) 0.0221 0.0221 0.01 0.02 62,910
11th Jun 2025 (Wed) 0.025 0.028 0.025 0.0211 5,100
10th Jun 2025 (Tue) 0.0219 0.0219 0.0219 0.0256 3,984
9th Jun 2025 (Mon) 0.021 0.021 0.021 0.022 5,000
6th Jun 2025 (Fri) 0.0251 0.0251 0.0205 0.0222 2,224
5th Jun 2025 (Thu) 0.0249 0.027 0.0249 0.027 0
4th Jun 2025 (Wed) 0.0249 0.0249 0.0242 0.026 3,743
3rd Jun 2025 (Tue) 0.0264 0.0264 0.024 0.025 3,933
2nd Jun 2025 (Mon) 0.0262 0.0262 0.0262 0.0263 150
30th May 2025 (Fri) 0.0262 0.0262 0.0262 0.0285 500
29th May 2025 (Thu) 0.0262 0.0262 0.0261 0.0261 500
28th May 2025 (Wed) 0.0279 0.0279 0.0279 0.0279 0
27th May 2025 (Tue) 0.0279 0.0279 0.0263 0.0263 1,200
26th May 2025 (Mon) 0.0261 0.0261 0.0261 0.0261 0
24th May 2025 (Sat) 0.0261 0.0279 0.0261 0.0261 865
23rd May 2025 (Fri) 0.0261 0.0279 0.0261 0.0266 865
22nd May 2025 (Thu) 0.0281 0.0281 0.0281 0.0281 0
21st May 2025 (Wed) 0.028 0.028 0.028 0.028 0
20th May 2025 (Tue) 0.0311 0.0311 0.0311 0.0311 0
19th May 2025 (Mon) 0.0302 0.0302 0.0302 0.0302 0
FTSE 100 Latest
Value8,992.12
Change19.48