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 (ORIQW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 0.24 0.24 0.1605 0.1605 0
20th May 2026 (Wed) 0.24 0.24 0.1311 0.1311 0
19th May 2026 (Tue) 0.24 0.24 0.141 0.141 0
18th May 2026 (Mon) 0.24 0.24 0.141 0.141 0
15th May 2026 (Fri) 0.24 0.24 0.186 0.186 0
14th May 2026 (Thu) 0.24 0.24 0.186 0.186 0
13th May 2026 (Wed) 0.24 0.24 0.131 0.131 0
12th May 2026 (Tue) 0.24 0.24 0.131 0.131 0
11th May 2026 (Mon) 0.24 0.24 0.1703 0.1703 0
8th May 2026 (Fri) 0.24 0.24 0.1312 0.1312 0
7th May 2026 (Thu) 0.24 0.24 0.1311 0.1311 0
6th May 2026 (Wed) 0.24 0.24 0.1822 0.1822 9
5th May 2026 (Tue) 0.24 0.24 0.131 0.131 0
4th May 2026 (Mon) 0.24 0.24 0.1312 0.1312 0
1st May 2026 (Fri) 0.24 0.24 0.131 0.131 0
30th Apr 2026 (Thu) 0.24 0.24 0.1312 0.1312 0
29th Apr 2026 (Wed) 0.24 0.24 0.1411 0.1411 0
28th Apr 2026 (Tue) 0.24 0.24 0.1765 0.1765 0
27th Apr 2026 (Mon) 0.24 0.24 0.15 0.15 33
24th Apr 2026 (Fri) 0.24 0.24 0.24 0.1311 199
23rd Apr 2026 (Thu) 0.1999 0.2068 0.1999 0.2068 8
22nd Apr 2026 (Wed) 0.1999 0.1999 0.1999 0.20 228
21st Apr 2026 (Tue) 0.1999 0.1999 0.1999 0.1541 500
20th Apr 2026 (Mon) 0.10 0.1884 0.10 0.1884 15
17th Apr 2026 (Fri) 0.10 0.1998 0.10 0.1998 261
16th Apr 2026 (Thu) 0.10 0.10 0.0906 0.0906 0
15th Apr 2026 (Wed) 0.10 0.10 0.0802 0.0802 5
14th Apr 2026 (Tue) 0.10 0.166 0.10 0.166 0
13th Apr 2026 (Mon) 0.10 0.10 0.10 0.076 110,800
10th Apr 2026 (Fri) 0.10 0.1047 0.10 0.0969 0
9th Apr 2026 (Thu) 0.0681 0.1539 0.0681 0.1539 0
8th Apr 2026 (Wed) 0.0681 0.0681 0.0681 0.0681 159
7th Apr 2026 (Tue) 0.1568 0.1568 0.1251 0.1251 0
6th Apr 2026 (Mon) 0.1568 0.1568 0.1251 0.1251 0
3rd Apr 2026 (Fri) 0.1568 0.1946 0.1568 0.1946 0
2nd Apr 2026 (Thu) 0.1568 0.1946 0.1568 0.1946 0
1st Apr 2026 (Wed) 0.1568 0.1946 0.1568 0.1946 0
31st Mar 2026 (Tue) 0.1568 0.1946 0.1568 0.1946 0
30th Mar 2026 (Mon) 0.1568 0.1946 0.1568 0.1946 0
27th Mar 2026 (Fri) 0.1568 0.1946 0.1568 0.1946 0
26th Mar 2026 (Thu) 0.1568 0.1946 0.1568 0.1946 0
25th Mar 2026 (Wed) 0.1568 0.1946 0.1568 0.1946 0
24th Mar 2026 (Tue) 0.1568 0.1568 0.1201 0.1201 0
23rd Mar 2026 (Mon) 0.1568 0.1568 0.1201 0.1201 0
FTSE 100 Latest
Value10,466.26
Change22.79