Origin Global Empire PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	0.22	0.24	0.22	0.23	-	4.55%	8,285,426
Jun 12, 2026	0.22	0.24	0.21	0.22	0.22	-	9,817,827
Jun 11, 2026	0.20	0.25	0.19	0.22	0.22	10.00%	46,141,340
Jun 10, 2026	0.21	0.26	0.19	0.20	0.20	-4.76%	99,044,490
Jun 9, 2026	0.25	0.25	0.19	0.21	0.21	-19.23%	30,230,557
Jun 8, 2026	0.28	0.28	0.24	0.26	0.26	-7.14%	10,838,919
Jun 5, 2026	0.31	0.31	0.27	0.28	0.28	-9.68%	11,014,320
Jun 4, 2026	0.35	0.35	0.29	0.31	0.31	-8.82%	22,292,310
Jun 2, 2026	0.33	0.37	0.33	0.34	0.34	3.03%	15,827,950
May 29, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	3,860,728
May 28, 2026	0.34	0.35	0.33	0.34	0.34	-	2,336,602
May 27, 2026	0.35	0.36	0.33	0.34	0.34	-2.86%	6,628,043
May 26, 2026	0.35	0.38	0.34	0.35	0.35	-	7,097,536
May 25, 2026	0.36	0.36	0.34	0.35	0.35	-	1,490,457
May 22, 2026	0.36	0.36	0.34	0.35	0.35	-	1,586,120
May 21, 2026	0.37	0.37	0.34	0.35	0.35	-5.41%	3,802,717
May 20, 2026	0.37	0.37	0.35	0.37	0.37	-	1,445,412
May 19, 2026	0.37	0.37	0.35	0.37	0.37	-	2,401,139
May 18, 2026	0.33	0.38	0.31	0.37	0.37	8.82%	8,596,085
May 15, 2026	0.36	0.39	0.33	0.34	0.34	-5.56%	8,994,653
May 14, 2026	0.38	0.40	0.35	0.36	0.36	-7.69%	7,902,109
May 13, 2026	0.39	0.44	0.36	0.39	0.39	-2.50%	14,147,750
May 12, 2026	0.35	0.41	0.30	0.40	0.40	14.29%	25,910,470
May 11, 2026	0.39	0.39	0.34	0.35	0.35	-10.26%	7,436,772
May 8, 2026	0.41	0.41	0.36	0.39	0.39	-4.88%	4,679,044
May 7, 2026	0.42	0.44	0.39	0.41	0.41	-6.82%	13,865,890
May 6, 2026	0.46	0.47	0.44	0.44	0.44	-4.35%	3,881,311
May 5, 2026	0.46	0.47	0.45	0.46	0.46	-2.13%	2,075,435
Apr 30, 2026	0.44	0.51	0.43	0.47	0.47	4.44%	21,348,810
Apr 29, 2026	0.46	0.47	0.43	0.45	0.45	-2.17%	4,062,100
Apr 28, 2026	0.48	0.48	0.45	0.46	0.46	-6.12%	4,011,553
Apr 27, 2026	0.48	0.49	0.48	0.49	0.49	-	1,133,722
Apr 24, 2026	0.48	0.49	0.47	0.49	0.49	2.08%	1,016,100
Apr 23, 2026	0.49	0.49	0.47	0.48	0.48	-4.00%	3,251,877
Apr 22, 2026	0.52	0.53	0.48	0.50	0.50	-3.85%	10,653,370
Apr 21, 2026	0.50	0.54	0.50	0.52	0.52	1.96%	8,381,507
Apr 20, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	1,023,218
Apr 17, 2026	0.50	0.51	0.49	0.50	0.50	-	1,154,884
Apr 16, 2026	0.50	0.51	0.47	0.50	0.50	-	3,878,804
Apr 10, 2026	0.54	0.55	0.50	0.50	0.50	-5.66%	18,010,230
Apr 9, 2026	0.55	0.55	0.53	0.53	0.53	-5.36%	3,106,510
Apr 8, 2026	0.52	0.60	0.52	0.56	0.56	7.69%	18,695,200
Apr 7, 2026	0.53	0.54	0.50	0.52	0.52	-1.89%	2,964,100
Apr 3, 2026	0.54	0.55	0.52	0.53	0.53	-3.64%	6,931,504
Apr 2, 2026	0.54	0.56	0.53	0.55	0.55	1.85%	1,923,916
Apr 1, 2026	0.56	0.56	0.52	0.54	0.54	-3.57%	5,752,968
Mar 31, 2026	0.51	0.58	0.51	0.56	0.56	7.69%	7,233,394
Mar 30, 2026	0.52	0.53	0.51	0.52	0.52	-1.89%	2,624,801
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