Origin Enterprises plc (FRA:OIZ)
Germany · Delayed Price · Currency is EUR 4.330
+0.135 (3.22%)
At close: Jan 9, 2026
Origin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.88 | 4.33 | 3.88 | 4.33 | 4.33 | 3.22% | 1,316 |
| Jan 8, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -0.71% | 120 |
| Jan 7, 2026 | 3.88 | 4.25 | 3.88 | 4.23 | 4.23 | 3.68% | 5 |
| Jan 6, 2026 | 3.90 | 4.08 | 3.90 | 4.08 | 4.08 | -3.21% | 5 |
| Jan 5, 2026 | 3.90 | 4.27 | 3.90 | 4.21 | 4.21 | 0.12% | 31 |
| Jan 2, 2026 | 4.27 | 4.27 | 4.21 | 4.21 | 4.21 | 10.66% | 12 |
| Dec 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | - |
| Dec 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Dec 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Dec 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.90% | - |
| Dec 19, 2025 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 1.02% | 33 |
| Dec 18, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -7.88% | - |
| Dec 17, 2025 | 3.91 | 4.25 | 3.91 | 4.25 | 4.25 | 13.18% | 3,067 |
| Dec 16, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -8.41% | - |
| Dec 15, 2025 | 3.77 | 4.10 | 3.77 | 4.10 | 4.10 | 2.50% | 4,773 |
| Dec 12, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 1,000 |
| Dec 11, 2025 | 3.76 | 3.98 | 3.76 | 3.98 | 3.98 | 0.13% | 50 |
| Dec 10, 2025 | 3.72 | 3.98 | 3.72 | 3.98 | 3.98 | 1.92% | 1 |
| Dec 9, 2025 | 3.72 | 3.90 | 3.72 | 3.90 | 3.90 | -1.02% | 572 |
| Dec 8, 2025 | 3.74 | 3.98 | 3.74 | 3.94 | 3.94 | 0.64% | 637 |
| Dec 5, 2025 | 3.74 | 3.92 | 3.74 | 3.92 | 3.92 | 0.38% | 675 |
| Dec 4, 2025 | 3.74 | 3.92 | 3.74 | 3.90 | 3.90 | -2.38% | 31 |
| Dec 3, 2025 | 3.75 | 4.00 | 3.75 | 4.00 | 4.00 | 1.52% | 8 |
| Dec 2, 2025 | 3.72 | 3.94 | 3.72 | 3.94 | 3.94 | 3.55% | 1 |
| Dec 1, 2025 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | -0.91% | 4,360 |
| Nov 28, 2025 | 3.54 | 3.84 | 3.54 | 3.84 | 3.84 | 8.33% | 4 |
| Nov 27, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -6.84% | - |
| Nov 26, 2025 | 3.63 | 3.80 | 3.63 | 3.80 | 3.80 | - | 1,000 |
| Nov 25, 2025 | 3.57 | 3.80 | 3.57 | 3.80 | 3.80 | 3.83% | 20,260 |
| Nov 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.19% | - |
| Nov 21, 2025 | 3.54 | 3.82 | 3.54 | 3.82 | 3.82 | 0.66% | 4 |
| Nov 20, 2025 | 3.55 | 3.80 | 3.55 | 3.80 | 3.80 | 7.66% | 2 |
| Nov 19, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.56% | - |
| Nov 18, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.14% | - |
| Nov 17, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.28% | - |
| Nov 14, 2025 | 3.54 | 3.66 | 3.54 | 3.66 | 3.66 | 3.24% | 3,000 |
| Nov 13, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.87% | - |
| Nov 12, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Nov 11, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -7.69% | - |
| Nov 10, 2025 | 3.54 | 3.77 | 3.54 | 3.77 | 3.77 | 10.07% | 600 |
| Nov 7, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -6.16% | - |
| Nov 6, 2025 | 3.53 | 3.65 | 3.53 | 3.65 | 3.65 | 3.55% | 93 |
| Nov 5, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -5.50% | - |
| Nov 4, 2025 | 3.71 | 3.73 | 3.71 | 3.73 | 3.73 | -2.10% | 500 |
| Nov 3, 2025 | 3.72 | 3.81 | 3.72 | 3.81 | 3.81 | 2.14% | 374 |
| Oct 31, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.53% | 5,346 |
| Oct 30, 2025 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | -0.27% | 800 |
| Oct 29, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.13% | - |
| Oct 28, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | -0.79% | 350 |
| Oct 27, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.61% | - |