Origin Enterprises plc (ISE:OIZ)
Ireland · Delayed Price · Currency is EUR 4.000
0.00 (0.00%)
Sep 30, 2026, 4:30 PM GMT
Origin Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.97 | 4.00 | 3.96 | 4.00 | - | - | 99,803 |
| Sep 29, 2026 | 4.10 | 4.10 | 3.96 | 4.00 | 4.00 | -1.48% | 594,658 |
| Sep 28, 2026 | 4.10 | 4.16 | 4.06 | 4.06 | 4.06 | -0.98% | 13,097 |
| Sep 25, 2026 | 4.04 | 4.15 | 4.00 | 4.10 | 4.10 | 1.74% | 136,198 |
| Sep 24, 2026 | 4.15 | 4.18 | 4.00 | 4.03 | 4.03 | -1.71% | 70,111 |
| Sep 23, 2026 | 4.24 | 4.24 | 4.05 | 4.10 | 4.10 | -1.68% | 12,853 |
| Sep 22, 2026 | 4.10 | 4.20 | 4.01 | 4.17 | 4.17 | 3.60% | 415,422 |
| Sep 21, 2026 | 4.01 | 4.10 | 4.00 | 4.03 | 4.03 | -0.62% | 111,278 |
| Sep 18, 2026 | 4.05 | 4.05 | 3.92 | 4.05 | 4.05 | -1.22% | 183,262 |
| Sep 17, 2026 | 3.95 | 4.10 | 3.95 | 4.10 | 4.10 | 3.80% | 61,246 |
| Sep 16, 2026 | 4.09 | 4.15 | 3.86 | 3.95 | 3.95 | -2.95% | 65,897 |
| Sep 15, 2026 | 4.26 | 4.26 | 4.07 | 4.07 | 4.07 | -5.35% | 81,936 |
| Sep 14, 2026 | 4.30 | 4.30 | 4.26 | 4.30 | 4.30 | 0.47% | 3,478 |
| Sep 11, 2026 | 4.35 | 4.35 | 4.25 | 4.28 | 4.28 | -1.61% | 9,834 |
| Sep 10, 2026 | 4.30 | 4.40 | 4.26 | 4.35 | 4.35 | - | 13,801 |
| Sep 9, 2026 | 4.44 | 4.44 | 4.35 | 4.35 | 4.35 | -2.47% | 3,836 |
| Sep 8, 2026 | 4.34 | 4.46 | 4.33 | 4.46 | 4.46 | 0.22% | 1,016 |
| Sep 7, 2026 | 4.43 | 4.45 | 4.26 | 4.45 | 4.45 | - | 25,202 |
| Sep 4, 2026 | 4.42 | 4.50 | 4.42 | 4.45 | 4.45 | -0.22% | 3,613 |
| Sep 3, 2026 | 4.43 | 4.53 | 4.43 | 4.46 | 4.46 | -1.55% | 4,494 |
| Sep 2, 2026 | 4.36 | 4.53 | 4.36 | 4.53 | 4.53 | 0.89% | 2,165 |
| Sep 1, 2026 | 4.49 | 4.50 | 4.39 | 4.49 | 4.49 | -2.60% | 8,256 |
| Aug 31, 2026 | 4.35 | 4.61 | 4.35 | 4.61 | 4.61 | 4.77% | 26,728 |
| Aug 28, 2026 | 4.41 | 4.56 | 4.40 | 4.40 | 4.40 | -2.22% | 15,547 |
| Aug 27, 2026 | 4.35 | 4.54 | 4.34 | 4.50 | 4.50 | 3.45% | 13,970 |
| Aug 26, 2026 | 4.48 | 4.49 | 4.35 | 4.35 | 4.35 | -2.90% | 11,383 |
| Aug 25, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | -0.88% | 5,520 |
| Aug 24, 2026 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | -0.66% | 5,692 |
| Aug 21, 2026 | 4.45 | 4.55 | 4.41 | 4.55 | 4.55 | 1.11% | 27,133 |
| Aug 20, 2026 | 4.50 | 4.51 | 4.42 | 4.50 | 4.50 | -2.17% | 6,903 |
| Aug 19, 2026 | 4.50 | 4.64 | 4.50 | 4.60 | 4.60 | -0.43% | 161,012 |
| Aug 18, 2026 | 4.64 | 4.65 | 4.54 | 4.62 | 4.62 | -0.65% | 1,060 |
| Aug 17, 2026 | 4.51 | 4.65 | 4.50 | 4.65 | 4.65 | 1.09% | 15,691 |
| Aug 14, 2026 | 4.41 | 4.60 | 4.41 | 4.60 | 4.60 | 2.22% | 139,534 |
| Aug 13, 2026 | 4.44 | 4.50 | 4.41 | 4.50 | 4.50 | 1.01% | 1,832 |
| Aug 12, 2026 | 4.43 | 4.46 | 4.32 | 4.46 | 4.46 | 1.25% | 765 |
| Aug 11, 2026 | 4.36 | 4.40 | 4.31 | 4.40 | 4.40 | 1.85% | 1,163 |
| Aug 10, 2026 | 4.51 | 4.59 | 4.32 | 4.32 | 4.32 | -4.21% | 22,658 |
| Aug 7, 2026 | 4.40 | 4.51 | 4.40 | 4.51 | 4.51 | 2.50% | 38,776 |
| Aug 6, 2026 | 4.32 | 4.40 | 4.28 | 4.40 | 4.40 | 1.15% | 38,796 |
| Aug 5, 2026 | 4.20 | 4.40 | 4.20 | 4.35 | 4.35 | 3.57% | 32,350 |
| Aug 4, 2026 | 4.30 | 4.30 | 4.19 | 4.20 | 4.20 | -2.33% | 14,147 |
| Aug 3, 2026 | 4.24 | 4.30 | 4.16 | 4.30 | 4.30 | 3.61% | 5,622 |
| Jul 31, 2026 | 4.35 | 4.38 | 4.15 | 4.15 | 4.15 | -5.47% | 78,653 |
| Jul 30, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.92% | 38,262 |
| Jul 29, 2026 | 4.29 | 4.35 | 4.29 | 4.35 | 4.35 | 1.16% | 12,412 |
| Jul 28, 2026 | 4.43 | 4.43 | 4.25 | 4.30 | 4.30 | -2.93% | 20,301 |
| Jul 27, 2026 | 4.35 | 4.43 | 4.35 | 4.43 | 4.43 | 4.11% | 53,294 |
| Jul 24, 2026 | 4.37 | 4.37 | 4.26 | 4.26 | 4.26 | -2.41% | 9,999 |
| Jul 23, 2026 | 4.42 | 4.43 | 4.33 | 4.36 | 4.36 | -0.91% | 14,467 |