Origin Enterprises plc (ISE:OIZ)
Ireland · Delayed Price · Currency is EUR 4.680
-0.060 (-1.27%)
Apr 9, 2026, 4:30 PM GMT
Origin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | -1.27% | 110,720 |
| Apr 8, 2026 | 4.61 | 4.81 | 4.59 | 4.74 | 4.74 | 4.18% | 270,163 |
| Apr 7, 2026 | 4.46 | 4.68 | 4.46 | 4.55 | 4.55 | -1.73% | 226,548 |
| Apr 2, 2026 | 4.53 | 4.66 | 4.49 | 4.63 | 4.63 | 1.98% | 29,684 |
| Apr 1, 2026 | 4.42 | 4.77 | 4.42 | 4.54 | 4.54 | 1.23% | 186,986 |
| Mar 31, 2026 | 4.34 | 4.50 | 4.32 | 4.49 | 4.49 | 3.10% | 79,079 |
| Mar 30, 2026 | 4.31 | 4.35 | 4.23 | 4.35 | 4.35 | 1.64% | 17,802 |
| Mar 27, 2026 | 4.25 | 4.29 | 4.23 | 4.28 | 4.28 | 0.94% | 9,468 |
| Mar 26, 2026 | 4.17 | 4.40 | 4.14 | 4.24 | 4.24 | 1.68% | 350,122 |
| Mar 25, 2026 | 4.17 | 4.18 | 4.14 | 4.17 | 4.17 | 0.48% | 276,391 |
| Mar 24, 2026 | 4.12 | 4.20 | 4.12 | 4.15 | 4.15 | 0.97% | 152,665 |
| Mar 23, 2026 | 4.34 | 4.34 | 4.11 | 4.11 | 4.11 | -3.29% | 39,956 |
| Mar 20, 2026 | 4.30 | 4.38 | 4.20 | 4.25 | 4.25 | -0.23% | 55,275 |
| Mar 19, 2026 | 4.38 | 4.44 | 4.25 | 4.26 | 4.26 | -3.18% | 1,372,402 |
| Mar 18, 2026 | 4.40 | 4.43 | 4.36 | 4.40 | 4.40 | 1.62% | 34,892 |
| Mar 17, 2026 | 4.22 | 4.34 | 4.22 | 4.33 | 4.33 | 1.88% | 37,947 |
| Mar 16, 2026 | 4.19 | 4.31 | 4.18 | 4.25 | 4.25 | 0.24% | 23,239 |
| Mar 13, 2026 | 4.20 | 4.29 | 4.20 | 4.24 | 4.24 | -0.12% | 14,165 |
| Mar 12, 2026 | 4.23 | 4.26 | 4.22 | 4.25 | 4.25 | 0.12% | 26,848 |
| Mar 11, 2026 | 4.23 | 4.34 | 4.22 | 4.24 | 4.24 | 2.05% | 66,896 |
| Mar 10, 2026 | 4.31 | 4.31 | 4.16 | 4.16 | 4.16 | -3.37% | 28,561 |
| Mar 9, 2026 | 4.24 | 4.31 | 4.18 | 4.30 | 4.30 | -0.23% | 31,232 |
| Mar 6, 2026 | 4.35 | 4.38 | 4.31 | 4.31 | 4.31 | 0.12% | 55,975 |
| Mar 5, 2026 | 4.35 | 4.35 | 4.24 | 4.31 | 4.31 | -0.81% | 50,283 |
| Mar 4, 2026 | 4.20 | 4.34 | 4.20 | 4.34 | 4.34 | 1.64% | 101,932 |
| Mar 3, 2026 | 4.33 | 4.33 | 4.20 | 4.27 | 4.27 | -0.23% | 285,134 |
| Mar 2, 2026 | 4.11 | 4.31 | 4.10 | 4.28 | 4.28 | 0.94% | 1,762,698 |
| Feb 27, 2026 | 4.12 | 4.24 | 4.12 | 4.24 | 4.24 | 2.91% | 34,308 |
| Feb 26, 2026 | 4.24 | 4.26 | 4.12 | 4.12 | 4.12 | -1.90% | 231,967 |
| Feb 25, 2026 | 4.24 | 4.24 | 4.18 | 4.20 | 4.20 | -0.47% | 321,660 |
| Feb 24, 2026 | 4.17 | 4.26 | 4.17 | 4.22 | 4.22 | 0.48% | 17,644 |
| Feb 23, 2026 | 4.23 | 4.23 | 4.19 | 4.20 | 4.20 | -0.94% | 11,531 |
| Feb 20, 2026 | 4.19 | 4.28 | 4.19 | 4.24 | 4.24 | 3.41% | 11,185 |
| Feb 19, 2026 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -3.30% | 19,753 |
| Feb 18, 2026 | 4.23 | 4.26 | 4.20 | 4.24 | 4.24 | 3.41% | 30,500 |
| Feb 17, 2026 | 4.35 | 4.35 | 4.10 | 4.10 | 4.10 | -5.09% | 7,710 |
| Feb 16, 2026 | 4.25 | 4.36 | 4.25 | 4.32 | 4.32 | 1.17% | 9,742 |
| Feb 13, 2026 | 4.39 | 4.39 | 4.27 | 4.27 | 4.27 | -0.81% | 10,696 |
| Feb 12, 2026 | 4.39 | 4.39 | 4.28 | 4.31 | 4.31 | 0.82% | 12,007 |
| Feb 11, 2026 | 4.32 | 4.40 | 4.27 | 4.27 | 4.27 | -0.70% | 746,896 |
| Feb 10, 2026 | 4.37 | 4.37 | 4.30 | 4.30 | 4.30 | -0.46% | 103,161 |
| Feb 9, 2026 | 4.32 | 4.32 | 4.24 | 4.32 | 4.32 | 0.35% | 13,949 |
| Feb 6, 2026 | 4.26 | 4.35 | 4.15 | 4.31 | 4.31 | 0.58% | 558,525 |
| Feb 5, 2026 | 4.29 | 4.35 | 4.28 | 4.28 | 4.28 | -0.23% | 207,615 |
| Feb 4, 2026 | 4.32 | 4.35 | 4.29 | 4.29 | 4.29 | 0.23% | 25,592 |
| Feb 3, 2026 | 4.17 | 4.31 | 4.15 | 4.28 | 4.28 | 2.15% | 101,626 |
| Feb 2, 2026 | 4.22 | 4.27 | 4.19 | 4.19 | 4.19 | 0.48% | 71,371 |
| Jan 30, 2026 | 4.17 | 4.22 | 4.14 | 4.17 | 4.17 | -0.24% | 119,959 |
| Jan 29, 2026 | 4.15 | 4.20 | 4.13 | 4.18 | 4.18 | 0.72% | 116,010 |
| Jan 28, 2026 | 4.01 | 4.18 | 4.00 | 4.15 | 4.15 | 1.97% | 15,748 |