Origin Enterprises plc (ISE:OIZ)
Ireland · Delayed Price · Currency is EUR 3.730
+0.030 (0.81%)
Nov 17, 2025, 4:30 PM GMT
Origin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 3.75 | 3.78 | 3.68 | 3.73 | 3.73 | 0.81% | 27,975 |
| Nov 14, 2025 | 3.68 | 3.72 | 3.59 | 3.70 | 3.70 | -1.86% | 51,546 |
| Nov 13, 2025 | 3.71 | 3.77 | 3.69 | 3.77 | 3.77 | 1.89% | 226,144 |
| Nov 12, 2025 | 3.71 | 3.77 | 3.70 | 3.70 | 3.70 | -0.80% | 690,220 |
| Nov 11, 2025 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | 0.54% | 11,884 |
| Nov 10, 2025 | 3.70 | 3.74 | 3.70 | 3.71 | 3.71 | 0.27% | 7,270 |
| Nov 7, 2025 | 3.61 | 3.71 | 3.61 | 3.70 | 3.70 | 1.93% | 192,883 |
| Nov 6, 2025 | 3.68 | 3.68 | 3.63 | 3.63 | 3.63 | -1.49% | 271,690 |
| Nov 5, 2025 | 3.68 | 3.70 | 3.65 | 3.69 | 3.69 | -0.14% | 211,853 |
| Nov 4, 2025 | 3.71 | 3.71 | 3.65 | 3.69 | 3.69 | -1.60% | 49,345 |
| Nov 3, 2025 | 3.77 | 3.77 | 3.73 | 3.75 | 3.75 | - | 194,629 |
| Oct 31, 2025 | 3.73 | 3.77 | 3.70 | 3.75 | 3.75 | -0.53% | 39,861 |
| Oct 30, 2025 | 3.71 | 3.80 | 3.71 | 3.77 | 3.77 | - | 35,823 |
| Oct 29, 2025 | 3.77 | 3.80 | 3.74 | 3.77 | 3.77 | - | 197,138 |
| Oct 28, 2025 | 3.76 | 3.82 | 3.76 | 3.77 | 3.77 | -1.57% | 52,582 |
| Oct 27, 2025 | 3.90 | 3.90 | 3.78 | 3.83 | 3.83 | -1.29% | 23,810 |
| Oct 24, 2025 | 3.80 | 3.88 | 3.72 | 3.88 | 3.88 | 2.37% | 23,951 |
| Oct 23, 2025 | 3.80 | 3.80 | 3.68 | 3.79 | 3.79 | 3.84% | 791,567 |
| Oct 22, 2025 | 3.87 | 3.93 | 3.65 | 3.65 | 3.65 | -3.95% | 374,790 |
| Oct 21, 2025 | 3.76 | 3.81 | 3.76 | 3.80 | 3.80 | -0.52% | 286,009 |
| Oct 20, 2025 | 3.74 | 3.82 | 3.74 | 3.82 | 3.82 | 1.87% | 536,421 |
| Oct 17, 2025 | 3.80 | 3.83 | 3.73 | 3.75 | 3.75 | -1.06% | 2,406,320 |
| Oct 16, 2025 | 3.84 | 3.96 | 3.79 | 3.79 | 3.79 | -0.52% | 124,364 |
| Oct 15, 2025 | 3.86 | 3.86 | 3.81 | 3.81 | 3.81 | -1.55% | 16,935 |
| Oct 14, 2025 | 3.87 | 3.93 | 3.86 | 3.87 | 3.87 | -1.53% | 8,114 |
| Oct 13, 2025 | 3.90 | 3.93 | 3.80 | 3.93 | 3.93 | 0.90% | 32,287 |
| Oct 10, 2025 | 3.81 | 3.91 | 3.81 | 3.90 | 3.90 | -0.13% | 8,985 |
| Oct 9, 2025 | 3.95 | 3.95 | 3.81 | 3.90 | 3.90 | -1.27% | 63,356 |
| Oct 8, 2025 | 3.96 | 3.96 | 3.87 | 3.95 | 3.95 | -1.25% | 80,556 |
| Oct 7, 2025 | 3.97 | 4.00 | 3.95 | 4.00 | 4.00 | 1.27% | 41,337 |
| Oct 6, 2025 | 3.96 | 4.00 | 3.95 | 3.95 | 3.95 | -1.00% | 49,599 |
| Oct 3, 2025 | 4.00 | 4.00 | 3.92 | 3.99 | 3.99 | 0.63% | 12,213 |
| Oct 2, 2025 | 4.00 | 4.00 | 3.90 | 3.97 | 3.97 | -0.88% | 15,208 |
| Oct 1, 2025 | 3.87 | 4.00 | 3.76 | 4.00 | 4.00 | 2.56% | 112,470 |
| Sep 30, 2025 | 3.79 | 3.95 | 3.68 | 3.90 | 3.90 | -0.26% | 113,681 |
| Sep 29, 2025 | 3.86 | 4.00 | 3.77 | 3.91 | 3.91 | 1.30% | 116,818 |
| Sep 26, 2025 | 3.96 | 3.98 | 3.79 | 3.86 | 3.86 | -1.40% | 65,061 |
| Sep 25, 2025 | 3.90 | 3.98 | 3.89 | 3.92 | 3.92 | -1.63% | 227,622 |
| Sep 24, 2025 | 4.04 | 4.04 | 3.92 | 3.98 | 3.98 | -0.50% | 2,063,588 |
| Sep 23, 2025 | 3.90 | 4.07 | 3.90 | 4.00 | 4.00 | 2.56% | 56,122 |
| Sep 22, 2025 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | 0.52% | 46,896 |
| Sep 19, 2025 | 3.88 | 3.88 | 3.87 | 3.88 | 3.88 | 0.78% | 18,435 |
| Sep 18, 2025 | 3.85 | 3.88 | 3.84 | 3.85 | 3.85 | 1.32% | 964,169 |
| Sep 17, 2025 | 3.86 | 3.90 | 3.80 | 3.80 | 3.80 | -1.81% | 351,916 |
| Sep 16, 2025 | 3.88 | 3.88 | 3.85 | 3.87 | 3.87 | - | 11,825 |
| Sep 15, 2025 | 3.86 | 3.88 | 3.84 | 3.87 | 3.87 | 0.52% | 6,545 |
| Sep 12, 2025 | 3.83 | 3.87 | 3.82 | 3.85 | 3.85 | - | 15,913 |
| Sep 11, 2025 | 3.78 | 3.87 | 3.74 | 3.85 | 3.85 | 1.32% | 29,044 |
| Sep 10, 2025 | 3.81 | 3.85 | 3.76 | 3.80 | 3.80 | -0.52% | 35,175 |
| Sep 9, 2025 | 3.87 | 3.87 | 3.71 | 3.82 | 3.82 | -0.78% | 21,242 |