Origin Enterprises plc (ISE:OIZ)
Ireland · Delayed Price · Currency is EUR 4.300
+0.100 (2.38%)
Jul 7, 2026, 4:30 PM GMT
Origin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 4.28 | 4.32 | 4.16 | 4.30 | 4.30 | 2.38% | 63,608 |
| Jul 6, 2026 | 4.31 | 4.31 | 4.20 | 4.20 | 4.20 | -6.25% | 13,257 |
| Jul 3, 2026 | 4.16 | 4.48 | 4.16 | 4.48 | 4.48 | 8.74% | 98,700 |
| Jul 2, 2026 | 4.28 | 4.28 | 4.07 | 4.12 | 4.12 | 0.73% | 51,487 |
| Jul 1, 2026 | 4.17 | 4.17 | 4.08 | 4.09 | 4.09 | -1.68% | 37,213 |
| Jun 30, 2026 | 4.16 | 4.20 | 4.13 | 4.16 | 4.16 | - | 9,086 |
| Jun 29, 2026 | 4.29 | 4.29 | 4.14 | 4.16 | 4.16 | -7.56% | 23,252 |
| Jun 26, 2026 | 4.18 | 4.50 | 4.13 | 4.50 | 4.50 | 5.88% | 11,739 |
| Jun 25, 2026 | 4.10 | 4.25 | 4.08 | 4.25 | 4.25 | 3.66% | 120,686 |
| Jun 24, 2026 | 4.27 | 4.30 | 4.10 | 4.10 | 4.10 | -3.98% | 26,188 |
| Jun 23, 2026 | 4.46 | 4.53 | 4.12 | 4.27 | 4.27 | -2.51% | 30,349 |
| Jun 22, 2026 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | 1.86% | 3,718 |
| Jun 19, 2026 | 4.36 | 4.36 | 4.26 | 4.30 | 4.30 | -0.46% | 144,517 |
| Jun 18, 2026 | 4.38 | 4.39 | 4.30 | 4.32 | 4.32 | -0.58% | 6,030 |
| Jun 17, 2026 | 4.49 | 4.52 | 4.35 | 4.35 | 4.35 | -2.58% | 16,379 |
| Jun 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | 3,619 |
| Jun 15, 2026 | 4.40 | 4.57 | 4.40 | 4.44 | 4.44 | 1.60% | 32,432 |
| Jun 12, 2026 | 4.35 | 4.49 | 4.35 | 4.37 | 4.37 | 3.07% | 12,246 |
| Jun 11, 2026 | 4.38 | 4.51 | 4.24 | 4.24 | 4.24 | -3.20% | 322,381 |
| Jun 10, 2026 | 4.32 | 4.54 | 4.32 | 4.38 | 4.38 | -0.45% | 16,546 |
| Jun 9, 2026 | 4.21 | 4.46 | 4.21 | 4.40 | 4.40 | 3.77% | 200,455 |
| Jun 8, 2026 | 4.50 | 4.50 | 4.20 | 4.24 | 4.24 | -5.78% | 50,699 |
| Jun 5, 2026 | 4.38 | 4.51 | 4.26 | 4.50 | 4.50 | -1.96% | 26,531 |
| Jun 4, 2026 | 4.60 | 4.60 | 4.46 | 4.59 | 4.59 | -0.22% | 57,398 |
| Jun 3, 2026 | 4.60 | 4.60 | 4.41 | 4.60 | 4.60 | 0.11% | 1,734 |
| Jun 2, 2026 | 4.54 | 4.70 | 4.20 | 4.60 | 4.60 | -2.13% | 30,231 |
| Jun 1, 2026 | 4.52 | 4.70 | 4.46 | 4.70 | 4.70 | 3.64% | 3,539 |
| May 29, 2026 | 4.49 | 4.54 | 4.35 | 4.53 | 4.53 | 4.14% | 45,225 |
| May 28, 2026 | 4.42 | 4.45 | 4.35 | 4.35 | 4.35 | -1.55% | 280,464 |
| May 27, 2026 | 4.47 | 4.50 | 4.45 | 4.45 | 4.42 | - | 6,663 |
| May 26, 2026 | 4.69 | 4.69 | 4.45 | 4.45 | 4.42 | -0.67% | 5,312 |
| May 25, 2026 | 4.69 | 4.69 | 4.48 | 4.48 | 4.45 | -0.99% | 1,690 |
| May 22, 2026 | 4.60 | 4.71 | 4.53 | 4.53 | 4.49 | -2.37% | 31,307 |
| May 21, 2026 | 4.60 | 4.70 | 4.54 | 4.64 | 4.60 | -4.53% | 449,145 |
| May 20, 2026 | 4.50 | 4.86 | 4.44 | 4.86 | 4.82 | 9.10% | 42,469 |
| May 19, 2026 | 4.72 | 4.72 | 4.45 | 4.45 | 4.42 | - | 2,760 |
| May 18, 2026 | 4.70 | 4.70 | 4.45 | 4.45 | 4.42 | -6.81% | 8,813 |
| May 15, 2026 | 4.60 | 4.78 | 4.59 | 4.78 | 4.74 | 2.91% | 3,806 |
| May 14, 2026 | 4.52 | 4.64 | 4.52 | 4.64 | 4.61 | 3.69% | 64,069 |
| May 13, 2026 | 4.48 | 4.53 | 4.46 | 4.48 | 4.44 | -0.56% | 12,624 |
| May 12, 2026 | 4.48 | 4.54 | 4.48 | 4.50 | 4.47 | - | 10,516 |
| May 11, 2026 | 4.54 | 4.54 | 4.48 | 4.50 | 4.47 | - | 2,577 |
| May 8, 2026 | 4.48 | 4.59 | 4.48 | 4.50 | 4.47 | - | 13,712 |
| May 7, 2026 | 4.58 | 4.58 | 4.48 | 4.50 | 4.47 | -0.88% | 5,932 |
| May 6, 2026 | 4.69 | 4.69 | 4.54 | 4.54 | 4.51 | -2.99% | 172,658 |
| May 5, 2026 | 4.68 | 4.75 | 4.68 | 4.68 | 4.65 | 0.43% | 34,562 |
| Apr 30, 2026 | 4.60 | 4.72 | 4.51 | 4.66 | 4.63 | 2.42% | 38,967 |
| Apr 29, 2026 | 4.36 | 4.56 | 4.36 | 4.55 | 4.52 | 2.02% | 1,456,485 |
| Apr 28, 2026 | 4.37 | 4.47 | 4.37 | 4.46 | 4.43 | 1.36% | 41,438 |
| Apr 27, 2026 | 4.45 | 4.47 | 4.37 | 4.40 | 4.37 | -0.90% | 40,389 |