Origin Enterprises plc (ISE:OIZ)
Ireland · Delayed Price · Currency is EUR 4.500
-0.100 (-2.17%)
Aug 20, 2026, 4:30 PM GMT
Origin Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 4.30 | 4.43 | 4.29 | 4.40 | 4.40 | 2.33% | 25,067 |
| Jul 21, 2026 | 4.12 | 4.37 | 4.12 | 4.30 | 4.30 | 2.63% | 19,475 |
| Jul 20, 2026 | 4.24 | 4.30 | 4.16 | 4.19 | 4.19 | -0.95% | 36,564 |
| Jul 17, 2026 | 4.27 | 4.34 | 4.23 | 4.23 | 4.23 | -1.28% | 47,225 |
| Jul 16, 2026 | 4.28 | 4.35 | 4.27 | 4.29 | 4.29 | -2.17% | 36,418 |
| Jul 15, 2026 | 4.39 | 4.46 | 4.38 | 4.38 | 4.38 | -0.45% | 3,222 |
| Jul 14, 2026 | 4.29 | 4.40 | 4.27 | 4.40 | 4.40 | 0.46% | 30,439 |
| Jul 13, 2026 | 4.34 | 4.38 | 4.31 | 4.38 | 4.38 | 0.69% | 17,251 |
| Jul 10, 2026 | 4.46 | 4.46 | 4.29 | 4.35 | 4.35 | 0.93% | 76,091 |
| Jul 9, 2026 | 4.31 | 4.34 | 4.27 | 4.31 | 4.31 | 0.23% | 13,571 |
| Jul 8, 2026 | 4.15 | 4.45 | 4.15 | 4.30 | 4.30 | - | 74,926 |
| 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 |