Origin Enterprises plc (ISE:OIZ)
Ireland · Delayed Price · Currency is EUR 3.800
-0.015 (-0.39%)
Sep 1, 2025, 4:30 PM GMT
Origin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.74 | 3.82 | 3.74 | 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 | 3.74 | 3.63 | 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 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | 1.60% | 28,818 |
| Aug 13, 2025 | 3.79 | 3.82 | 3.66 | 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 | 3.67 | 3.76 | 3.76 | 2.45% | 10,813 |
| Aug 7, 2025 | 3.76 | 3.76 | 3.65 | 3.67 | 3.67 | -2.91% | 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 | 3.65 | 3.66 | 3.66 | -0.54% | 49,803 |
| Aug 4, 2025 | 3.77 | 3.80 | 3.67 | 3.68 | 3.68 | -0.81% | 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 |
| Jul 18, 2025 | 3.74 | 3.82 | 3.70 | 3.70 | 3.70 | -2.63% | 30,071 |
| Jul 17, 2025 | 3.68 | 3.81 | 3.68 | 3.80 | 3.80 | 2.70% | 54,544 |
| Jul 16, 2025 | 3.72 | 3.75 | 3.68 | 3.70 | 3.70 | -0.27% | 7,246 |
| Jul 15, 2025 | 3.80 | 3.82 | 3.67 | 3.71 | 3.71 | -2.88% | 52,475 |
| Jul 14, 2025 | 3.74 | 3.82 | 3.74 | 3.82 | 3.82 | 1.06% | 10,181 |
| Jul 11, 2025 | 3.74 | 3.83 | 3.74 | 3.78 | 3.78 | - | 7,772 |
| Jul 10, 2025 | 3.76 | 3.83 | 3.76 | 3.78 | 3.78 | - | 59,395 |
| Jul 9, 2025 | 3.74 | 3.81 | 3.74 | 3.78 | 3.78 | -0.53% | 53,355 |
| Jul 8, 2025 | 3.81 | 3.83 | 3.74 | 3.80 | 3.80 | - | 275,879 |
| Jul 7, 2025 | 3.80 | 3.80 | 3.72 | 3.80 | 3.80 | 1.88% | 116,590 |
| Jul 4, 2025 | 3.73 | 3.77 | 3.70 | 3.73 | 3.73 | -0.80% | 15,318 |
| Jul 3, 2025 | 3.73 | 3.80 | 3.70 | 3.76 | 3.76 | 1.35% | 427,203 |
| Jul 2, 2025 | 3.74 | 3.74 | 3.69 | 3.71 | 3.71 | 0.27% | 61,100 |
| Jul 1, 2025 | 3.68 | 3.73 | 3.68 | 3.70 | 3.70 | - | 6,983 |
| Jun 30, 2025 | 3.76 | 3.76 | 3.68 | 3.70 | 3.70 | -0.80% | 42,056 |
| Jun 27, 2025 | 3.74 | 3.77 | 3.63 | 3.73 | 3.73 | 0.27% | 57,753 |
| Jun 26, 2025 | 3.66 | 3.74 | 3.63 | 3.72 | 3.72 | 2.76% | 63,264 |
| Jun 25, 2025 | 3.67 | 3.69 | 3.61 | 3.62 | 3.62 | -1.09% | 66,078 |
| Jun 24, 2025 | 3.68 | 3.69 | 3.62 | 3.66 | 3.66 | 0.83% | 74,104 |
| Jun 23, 2025 | 3.67 | 3.70 | 3.63 | 3.63 | 3.63 | -0.55% | 28,735 |