Origin Enterprises plc (FRA:OIZ)
Germany · Delayed Price · Currency is EUR 4.210
+0.300 (7.67%)
At close: Jan 30, 2026
Origin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.92 | 4.21 | 3.92 | 4.21 | 4.21 | 7.67% | 1 |
| Jan 29, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.26% | - |
| Jan 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.76% | - |
| Jan 27, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.77% | - |
| Jan 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Jan 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Jan 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | - |
| Jan 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -7.54% | - |
| Jan 20, 2026 | 3.83 | 4.11 | 3.83 | 4.11 | 4.11 | 4.58% | 1 |
| Jan 19, 2026 | 3.89 | 3.93 | 3.89 | 3.93 | 3.93 | -0.51% | 1,413 |
| Jan 16, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -4.36% | - |
| Jan 15, 2026 | 3.88 | 4.13 | 3.88 | 4.13 | 4.13 | -4.62% | 100 |
| Jan 14, 2026 | 3.98 | 4.33 | 3.98 | 4.33 | 4.19 | -3.02% | 25 |
| Jan 13, 2026 | 3.95 | 4.47 | 3.95 | 4.47 | 4.32 | 2.17% | 1,345 |
| Jan 12, 2026 | 3.95 | 4.37 | 3.95 | 4.37 | 4.23 | 0.92% | 9 |
| Jan 9, 2026 | 3.88 | 4.33 | 3.88 | 4.33 | 4.19 | 3.22% | 1,316 |
| Jan 8, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.06 | -0.71% | 120 |
| Jan 7, 2026 | 3.88 | 4.25 | 3.88 | 4.23 | 4.09 | 3.68% | 5 |
| Jan 6, 2026 | 3.90 | 4.08 | 3.90 | 4.08 | 3.94 | -3.21% | 5 |
| Jan 5, 2026 | 3.90 | 4.27 | 3.90 | 4.21 | 4.07 | 0.12% | 31 |
| Jan 2, 2026 | 4.27 | 4.27 | 4.21 | 4.21 | 4.07 | 10.66% | 12 |
| Dec 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.68 | -2.56% | - |
| Dec 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.77 | - | - |
| Dec 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.77 | 0.52% | - |
| Dec 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.75 | -1.90% | - |
| Dec 19, 2025 | 3.90 | 3.96 | 3.90 | 3.96 | 3.83 | 1.02% | 33 |
| Dec 18, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.79 | -7.88% | - |
| Dec 17, 2025 | 3.91 | 4.25 | 3.91 | 4.25 | 4.11 | 13.18% | 3,067 |
| Dec 16, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.63 | -8.41% | - |
| Dec 15, 2025 | 3.77 | 4.10 | 3.77 | 4.10 | 3.97 | 2.50% | 4,773 |
| Dec 12, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 3.87 | 0.50% | 1,000 |
| Dec 11, 2025 | 3.76 | 3.98 | 3.76 | 3.98 | 3.85 | 0.13% | 50 |
| Dec 10, 2025 | 3.72 | 3.98 | 3.72 | 3.98 | 3.85 | 1.92% | 1 |
| Dec 9, 2025 | 3.72 | 3.90 | 3.72 | 3.90 | 3.77 | -1.02% | 572 |
| Dec 8, 2025 | 3.74 | 3.98 | 3.74 | 3.94 | 3.81 | 0.64% | 637 |
| Dec 5, 2025 | 3.74 | 3.92 | 3.74 | 3.92 | 3.79 | 0.38% | 675 |
| Dec 4, 2025 | 3.74 | 3.92 | 3.74 | 3.90 | 3.77 | -2.38% | 31 |
| Dec 3, 2025 | 3.75 | 4.00 | 3.75 | 4.00 | 3.86 | 1.52% | 8 |
| Dec 2, 2025 | 3.72 | 3.94 | 3.72 | 3.94 | 3.81 | 3.55% | 1 |
| Dec 1, 2025 | 3.72 | 3.80 | 3.72 | 3.80 | 3.68 | -0.91% | 4,360 |
| Nov 28, 2025 | 3.54 | 3.84 | 3.54 | 3.84 | 3.71 | 8.33% | 4 |
| Nov 27, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.42 | -6.84% | - |
| Nov 26, 2025 | 3.63 | 3.80 | 3.63 | 3.80 | 3.68 | - | 1,000 |
| Nov 25, 2025 | 3.57 | 3.80 | 3.57 | 3.80 | 3.68 | 3.83% | 20,260 |
| Nov 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.54 | -4.19% | - |
| Nov 21, 2025 | 3.54 | 3.82 | 3.54 | 3.82 | 3.70 | 0.66% | 4 |
| Nov 20, 2025 | 3.55 | 3.80 | 3.55 | 3.80 | 3.67 | 7.66% | 2 |
| Nov 19, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.41 | -0.56% | - |
| Nov 18, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.43 | 0.14% | - |
| Nov 17, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.42 | -3.28% | - |