Origin Enterprises plc (ISE:OIZ)
Ireland · Delayed Price · Currency is EUR 3.910
+0.050 (1.30%)
Sep 29, 2025, 4:30 PM GMT
Origin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.96 | 3.98 | 3.79 | 3.86 | 3.86 | -1.53% | 65,061 |
| Sep 25, 2025 | 3.90 | 3.98 | 3.89 | 3.92 | 3.92 | -1.51% | 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 |
| Sep 8, 2025 | 3.85 | 3.88 | 3.83 | 3.85 | 3.85 | -0.26% | 13,466 |
| Sep 5, 2025 | 3.87 | 3.87 | 3.86 | 3.86 | 3.86 | - | 3,130 |
| Sep 4, 2025 | 3.81 | 3.87 | 3.81 | 3.86 | 3.86 | 1.05% | 60,721 |
| Sep 3, 2025 | 3.78 | 3.85 | 3.78 | 3.82 | 3.82 | 0.53% | 21,357 |
| Sep 2, 2025 | 3.76 | 3.80 | 3.74 | 3.80 | 3.80 | - | 10,853 |
| Sep 1, 2025 | 3.77 | 3.80 | 3.73 | 3.80 | 3.80 | - | 9,317 |
| Aug 29, 2025 | 3.82 | 3.82 | 3.73 | 3.80 | 3.80 | - | 225,072 |
| Aug 28, 2025 | 3.82 | 3.82 | 3.73 | 3.80 | 3.80 | - | 217,212 |
| Aug 27, 2025 | 3.81 | 3.81 | 3.78 | 3.80 | 3.80 | -0.26% | 71,783 |
| Aug 26, 2025 | 3.67 | 3.82 | 3.67 | 3.81 | 3.81 | 0.26% | 29,978 |
| Aug 25, 2025 | 3.75 | 3.82 | 3.75 | 3.80 | 3.80 | 1.33% | 20,887 |
| Aug 22, 2025 | 3.75 | 3.75 | 3.66 | 3.75 | 3.75 | - | 25,769 |
| Aug 21, 2025 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 1.35% | 27,529 |
| Aug 20, 2025 | 3.67 | 3.75 | 3.64 | 3.70 | 3.70 | -1.07% | 90,652 |
| Aug 19, 2025 | 3.76 | 3.77 | 3.64 | 3.74 | 3.74 | -1.58% | 29,531 |
| Aug 18, 2025 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | 1.88% | 21,520 |
| Aug 15, 2025 | 3.77 | 3.80 | 3.72 | 3.73 | 3.73 | -1.84% | 29,196 |
| Aug 14, 2025 | 3.73 | 3.80 | 3.72 | 3.80 | 3.80 | 1.60% | 28,818 |
| Aug 13, 2025 | 3.79 | 3.82 | 3.67 | 3.74 | 3.74 | -1.32% | 409,706 |
| Aug 12, 2025 | 3.70 | 3.82 | 3.70 | 3.79 | 3.79 | 1.88% | 180,079 |
| Aug 11, 2025 | 3.71 | 3.76 | 3.69 | 3.72 | 3.72 | -1.06% | 56,862 |
| Aug 8, 2025 | 3.72 | 3.76 | 3.68 | 3.76 | 3.76 | 2.17% | 10,813 |
| Aug 7, 2025 | 3.76 | 3.76 | 3.65 | 3.68 | 3.68 | -2.65% | 16,322 |
| Aug 6, 2025 | 3.71 | 3.82 | 3.66 | 3.78 | 3.78 | 3.28% | 82,871 |
| Aug 5, 2025 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -0.81% | 49,803 |
| Aug 4, 2025 | 3.77 | 3.80 | 3.67 | 3.69 | 3.69 | -0.54% | 11,186 |
| Aug 1, 2025 | 3.67 | 3.74 | 3.66 | 3.71 | 3.71 | -0.27% | 67,650 |
| Jul 31, 2025 | 3.67 | 3.83 | 3.65 | 3.72 | 3.72 | 0.54% | 100,158 |
| Jul 30, 2025 | 3.63 | 3.70 | 3.62 | 3.70 | 3.70 | 1.65% | 14,425 |
| Jul 29, 2025 | 3.69 | 3.70 | 3.63 | 3.64 | 3.64 | -0.82% | 297,215 |
| Jul 28, 2025 | 3.72 | 3.73 | 3.64 | 3.67 | 3.67 | - | 206,943 |
| Jul 25, 2025 | 3.64 | 3.68 | 3.63 | 3.67 | 3.67 | 0.27% | 200,448 |
| Jul 24, 2025 | 3.65 | 3.74 | 3.65 | 3.66 | 3.66 | -1.88% | 35,468 |
| Jul 23, 2025 | 3.67 | 3.77 | 3.65 | 3.73 | 3.73 | 2.19% | 73,159 |
| Jul 22, 2025 | 3.66 | 3.72 | 3.63 | 3.65 | 3.65 | -0.27% | 39,193 |
| Jul 21, 2025 | 3.68 | 3.73 | 3.66 | 3.66 | 3.66 | -1.08% | 14,603 |