Origin Global Empire PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.35	0.41	0.30	0.40	0.40	14.29%	25,910,471
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%	13,865,892
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%	21,348,816
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
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