Origin Global Empire PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.53	0.54	0.52	0.53	0.53	-	697,808
Mar 26, 2026	0.53	0.53	0.52	0.53	0.53	-	1,503,900
Mar 25, 2026	0.53	0.55	0.52	0.53	0.53	-	3,042,110
Mar 24, 2026	0.52	0.54	0.51	0.53	0.53	1.92%	2,580,014
Mar 23, 2026	0.54	0.54	0.51	0.52	0.52	-5.45%	3,361,800
Mar 20, 2026	0.53	0.55	0.53	0.55	0.55	1.85%	1,367,094
Mar 19, 2026	0.55	0.56	0.54	0.54	0.54	-3.57%	1,539,420
Mar 18, 2026	0.57	0.58	0.53	0.56	0.56	-	2,798,064
Mar 17, 2026	0.58	0.59	0.55	0.56	0.56	-3.45%	2,717,503
Mar 16, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	1,566,624
Mar 13, 2026	0.59	0.60	0.57	0.57	0.57	-5.00%	3,717,625
Mar 12, 2026	0.60	0.61	0.58	0.60	0.58	-1.64%	5,188,809
Mar 11, 2026	0.58	0.65	0.58	0.61	0.59	5.17%	16,773,910
Mar 10, 2026	0.58	0.60	0.57	0.58	0.56	-	4,381,260
Mar 9, 2026	0.56	0.59	0.53	0.58	0.56	-3.33%	4,012,615
Mar 6, 2026	0.62	0.63	0.59	0.60	0.58	-6.25%	6,398,802
Mar 5, 2026	0.65	0.65	0.60	0.64	0.62	3.23%	11,660,580
Mar 4, 2026	0.56	0.63	0.52	0.62	0.60	1.64%	21,123,140
Mar 2, 2026	0.66	0.69	0.61	0.61	0.59	-12.86%	19,069,760
Feb 27, 2026	0.71	0.72	0.69	0.70	0.67	-2.78%	5,340,012
Feb 26, 2026	0.69	0.73	0.69	0.72	0.69	5.88%	16,652,790
Feb 25, 2026	0.71	0.71	0.66	0.68	0.65	-4.23%	19,216,530
Feb 24, 2026	0.74	0.76	0.69	0.71	0.68	-4.05%	16,108,450
Feb 23, 2026	0.76	0.79	0.71	0.74	0.71	-2.63%	15,784,300
Feb 20, 2026	0.82	0.82	0.76	0.76	0.73	-7.32%	17,090,520
Feb 19, 2026	0.81	0.83	0.78	0.82	0.79	1.23%	28,325,760
Feb 18, 2026	0.83	0.86	0.80	0.81	0.78	-3.57%	42,117,980
Feb 17, 2026	0.82	0.86	0.81	0.84	0.81	3.70%	37,291,020
Feb 16, 2026	0.75	0.84	0.75	0.81	0.78	9.46%	75,612,580
Feb 13, 2026	0.66	0.79	0.65	0.74	0.71	15.62%	91,406,560
Feb 12, 2026	0.62	0.66	0.61	0.64	0.62	1.59%	17,025,850
Feb 11, 2026	0.63	0.64	0.61	0.63	0.61	-	8,852,100
Feb 10, 2026	0.65	0.65	0.63	0.63	0.61	-1.56%	10,578,630
Feb 9, 2026	0.62	0.67	0.61	0.64	0.62	4.92%	38,636,600
Feb 6, 2026	0.60	0.63	0.59	0.61	0.59	1.67%	16,416,520
Feb 5, 2026	0.62	0.69	0.59	0.60	0.58	-3.23%	51,447,550
Feb 4, 2026	0.65	0.66	0.61	0.62	0.60	-6.06%	13,061,600
Feb 3, 2026	0.68	0.69	0.60	0.66	0.63	-2.94%	13,444,520
Feb 2, 2026	0.68	0.70	0.67	0.68	0.65	-2.86%	7,070,708
Jan 30, 2026	0.74	0.74	0.68	0.70	0.67	-5.41%	11,656,500
Jan 29, 2026	0.75	0.77	0.73	0.74	0.71	-1.33%	9,824,196
Jan 28, 2026	0.76	0.78	0.71	0.75	0.72	2.74%	30,107,930
Jan 27, 2026	0.73	0.77	0.68	0.73	0.70	-	33,765,080
Jan 26, 2026	0.90	0.90	0.65	0.73	0.70	-20.65%	95,495,640
Jan 23, 2026	0.93	0.94	0.89	0.92	0.88	1.10%	19,559,710
Jan 22, 2026	0.97	1.00	0.91	0.91	0.87	-6.19%	31,928,900
Jan 21, 2026	0.92	1.01	0.91	0.97	0.93	14.12%	73,385,670
Jan 20, 2026	1.06	1.06	0.85	0.85	0.82	-19.81%	34,288,000
Jan 19, 2026	1.08	1.08	1.06	1.06	1.02	-0.93%	3,426,900
Jan 16, 2026	1.07	1.14	1.05	1.07	1.03	-	7,645,839