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
10th Jul 2026 (Fri) 0.0004 0.0004 0.0001 0.0001 0
9th Jul 2026 (Thu) 0.0004 0.0004 0.0001 0.0001 0
8th Jul 2026 (Wed) 0.0004 0.0004 0.0001 0.0001 0
7th Jul 2026 (Tue) 0.0004 0.0004 0.0001 0.0001 0
6th Jul 2026 (Mon) 0.0004 0.0004 0.0001 0.0001 0
3rd Jul 2026 (Fri) 0.0004 0.0004 0.0001 0.0001 0
2nd Jul 2026 (Thu) 0.0004 0.0004 0.0001 0.0001 0
1st Jul 2026 (Wed) 0.0004 0.0004 0.0001 0.0001 0
30th Jun 2026 (Tue) 0.0004 0.0004 0.0001 0.0001 0
29th Jun 2026 (Mon) 0.0004 0.0004 0.0001 0.0001 0
26th Jun 2026 (Fri) 0.0004 0.0004 0.0001 0.0001 0
25th Jun 2026 (Thu) 0.0004 0.0004 0.0001 0.0001 0
24th Jun 2026 (Wed) 0.0004 0.0004 0.0001 0.0001 0
23rd Jun 2026 (Tue) 0.0004 0.0004 0.0001 0.0001 84,495
22nd Jun 2026 (Mon) 0.0002 0.0003 0.0002 0.0002 243,234
19th Jun 2026 (Fri) 0.0005 0.0005 0.0005 0.0003 9,526
18th Jun 2026 (Thu) 0.0005 0.0005 0.0005 0.0003 9,526
17th Jun 2026 (Wed) 0.0002 0.0002 0.0002 0.0002 10,000
16th Jun 2026 (Tue) 0.0006 0.0006 0.0002 0.0005 36,923
15th Jun 2026 (Mon) 0.0005 0.0007 0.0005 0.0005 19,732
12th Jun 2026 (Fri) 0.0002 0.0003 0.0002 0.0002 146,200
11th Jun 2026 (Thu) 0.0007 0.0007 0.0007 0.0007 6,000
10th Jun 2026 (Wed) 0.0006 0.0006 0.0005 0.0007 387,231
9th Jun 2026 (Tue) 0.0007 0.0007 0.0007 0.0007 0
8th Jun 2026 (Mon) 0.0007 0.0007 0.0007 0.0007 0
5th Jun 2026 (Fri) 0.0007 0.0007 0.0006 0.0006 0
4th Jun 2026 (Thu) 0.0007 0.0007 0.0007 0.0007 4,072
3rd Jun 2026 (Wed) 0.0008 0.0008 0.0008 0.0007 39,500
2nd Jun 2026 (Tue) 0.0006 0.0007 0.0006 0.0007 0
1st Jun 2026 (Mon) 0.0006 0.0006 0.0006 0.0006 5,454
29th May 2026 (Fri) 0.001 0.001 0.001 0.0009 6,126
28th May 2026 (Thu) 0.001 0.001 0.0006 0.0006 13,050
27th May 2026 (Wed) 0.0006 0.0009 0.0006 0.0008 128,659
26th May 2026 (Tue) 0.0006 0.0006 0.0006 0.0006 9,800
25th May 2026 (Mon) 0.0008 0.0008 0.0008 0.0008 0
22nd May 2026 (Fri) 0.0008 0.0008 0.0008 0.0008 0
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
FTSE 100 Latest
Value10,497.29
Change24.84