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 Investme (ORIQU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 10.06 10.08 10.06 10.08 0
18th Sep 2025 (Thu) 10.06 10.08 10.06 10.08 0
17th Sep 2025 (Wed) 10.06 10.08 10.06 10.08 0
16th Sep 2025 (Tue) 10.06 10.06 10.0517 10.0517 0
15th Sep 2025 (Mon) 10.06 10.06 10.06 10.06 0
12th Sep 2025 (Fri) 10.06 10.06 10.06 10.06 0
11th Sep 2025 (Thu) 10.06 10.06 10.06 10.06 0
10th Sep 2025 (Wed) 10.06 10.06 10.06 10.06 48
9th Sep 2025 (Tue) 10.06 10.071 10.06 10.071 0
8th Sep 2025 (Mon) 10.06 10.071 10.06 10.071 0
5th Sep 2025 (Fri) 10.06 10.071 10.06 10.071 0
4th Sep 2025 (Thu) 10.06 10.071 10.06 10.071 0
3rd Sep 2025 (Wed) 10.06 10.071 10.06 10.071 0
2nd Sep 2025 (Tue) 10.06 10.071 10.06 10.071 51
1st Sep 2025 (Mon) 10.06 10.08 10.06 10.08 0
29th Aug 2025 (Fri) 10.06 10.08 10.06 10.08 0
28th Aug 2025 (Thu) 10.06 10.07 10.06 10.07 0
27th Aug 2025 (Wed) 10.06 10.07 10.06 10.07 0
26th Aug 2025 (Tue) 10.06 10.07 10.06 10.07 0
25th Aug 2025 (Mon) 10.06 10.07 10.06 10.07 0
22nd Aug 2025 (Fri) 10.06 10.08 10.06 10.08 0
21st Aug 2025 (Thu) 10.06 10.06 10.06 10.06 0
20th Aug 2025 (Wed) 10.06 10.08 10.06 10.08 0
19th Aug 2025 (Tue) 10.06 10.08 10.06 10.08 0
18th Aug 2025 (Mon) 10.06 10.08 10.06 10.08 0
15th Aug 2025 (Fri) 10.06 10.08 10.06 10.08 0
14th Aug 2025 (Thu) 10.06 10.06 10.06 10.06 0
13th Aug 2025 (Wed) 10.06 10.06 10.055 10.07 5,300
12th Aug 2025 (Tue) 10.065 10.065 10.06 10.06 6,500
11th Aug 2025 (Mon) 10.065 10.065 10.065 10.061 200
8th Aug 2025 (Fri) 10.065 10.07 10.06 10.065 11,100
7th Aug 2025 (Thu) 10.055 10.06 10.055 10.065 4,100
6th Aug 2025 (Wed) 10.045 10.05 10.045 10.05 7,092
5th Aug 2025 (Tue) 10.05 10.05 10.05 10.05 2,000
4th Aug 2025 (Mon) 10.00 10.06 10.00 10.06 0
1st Aug 2025 (Fri) 10.00 10.04 10.00 10.04 0
31st Jul 2025 (Thu) 10.00 10.0001 10.00 10.0001 0
30th Jul 2025 (Wed) 10.00 10.07 10.00 10.07 25
29th Jul 2025 (Tue) 10.00 10.04 10.00 10.04 0
28th Jul 2025 (Mon) 10.00 10.05 10.00 10.05 0
25th Jul 2025 (Fri) 10.00 10.05 10.00 10.05 0
24th Jul 2025 (Thu) 10.00 10.04 10.00 10.04 0
23rd Jul 2025 (Wed) 10.00 10.04 10.00 10.04 0
22nd Jul 2025 (Tue) 10.00 10.04 10.00 10.04 0
21st Jul 2025 (Mon) 10.00 10.00 10.00 10.00 39,470
FTSE 100 Latest
Value9,216.67
Change-11.44