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
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
18th Jul 2025 (Fri) 10.01 10.01 10.00 10.00 12,713
17th Jul 2025 (Thu) 10.00 10.01 10.00 10.01 48
16th Jul 2025 (Wed) 10.00 10.01 10.00 10.00 7,114
15th Jul 2025 (Tue) 10.00 10.015 10.00 10.01 13,802
14th Jul 2025 (Mon) 10.005 10.005 10.005 10.00 300
11th Jul 2025 (Fri) 10.015 10.015 10.01 10.005 13,449
10th Jul 2025 (Thu) 10.015 10.015 10.015 10.015 100
9th Jul 2025 (Wed) 10.01 10.025 10.01 10.03 35,294
8th Jul 2025 (Tue) 10.01 10.01 10.00 10.00 23
7th Jul 2025 (Mon) 10.01 10.01 10.00 10.00 15,194
4th Jul 2025 (Fri) 10.00 10.01 9.995 10.00 33,799
3rd Jul 2025 (Thu) 10.00 10.01 9.995 10.00 33,799
FTSE 100 Latest
Value9,095.73
Change-5.04