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
21st May 2026 (Thu) 0.0005 0.0005 0.0005 0.0008 92,460
20th May 2026 (Wed) 0.0007 0.0007 0.0007 0.0007 0
19th May 2026 (Tue) 0.0008 0.0008 0.0008 0.0008 42,185
18th May 2026 (Mon) 0.0018 0.0018 0.0011 0.0014 724
15th May 2026 (Fri) 0.001 0.0023 0.001 0.002 140,510
14th May 2026 (Thu) 0.001 0.001 0.001 0.001 3,821
13th May 2026 (Wed) 0.001 0.001 0.001 0.001 101
12th May 2026 (Tue) 0.001 0.001 0.0008 0.0008 0
11th May 2026 (Mon) 0.001 0.001 0.0006 0.0006 0
8th May 2026 (Fri) 0.001 0.001 0.001 0.0007 0
7th May 2026 (Thu) 0.0011 0.0011 0.001 0.001 0
6th May 2026 (Wed) 0.0011 0.0012 0.0006 0.0009 20,000
5th May 2026 (Tue) 0.0012 0.0012 0.0011 0.0011 0
4th May 2026 (Mon) 0.0012 0.0013 0.001 0.0009 11,176
1st May 2026 (Fri) 0.0018 0.0018 0.0018 0.002 18,089
30th Apr 2026 (Thu) 0.0013 0.0016 0.0013 0.0018 400
29th Apr 2026 (Wed) 0.0015 0.0015 0.0011 0.0015 197,702
28th Apr 2026 (Tue) 0.0017 0.0017 0.0015 0.0016 86,172
27th Apr 2026 (Mon) 0.0017 0.0021 0.0017 0.0021 400
24th Apr 2026 (Fri) 0.002 0.002 0.0016 0.0033 101,300
23rd Apr 2026 (Thu) 0.002 0.0036 0.002 0.0021 700
22nd Apr 2026 (Wed) 0.0049 0.0049 0.0018 0.0022 2,000
21st Apr 2026 (Tue) 0.0015 0.0015 0.0015 0.0017 100
20th Apr 2026 (Mon) 0.0015 0.0015 0.0015 0.0015 0
17th Apr 2026 (Fri) 0.0015 0.0015 0.0015 0.0015 100
16th Apr 2026 (Thu) 0.002 0.002 0.0018 0.0018 0
15th Apr 2026 (Wed) 0.002 0.002 0.0019 0.002 400
14th Apr 2026 (Tue) 0.0021 0.0021 0.0016 0.0016 0
13th Apr 2026 (Mon) 0.0021 0.0021 0.002 0.002 0
10th Apr 2026 (Fri) 0.0021 0.0021 0.0017 0.0029 1,300
9th Apr 2026 (Thu) 0.0014 0.0019 0.0014 0.0021 700
8th Apr 2026 (Wed) 0.0024 0.003 0.0024 0.003 0
7th Apr 2026 (Tue) 0.0024 0.0024 0.002 0.002 0
6th Apr 2026 (Mon) 0.0024 0.0024 0.0021 0.0021 0
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
FTSE 100 Latest
Value10,466.26
Change22.79