Origin Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	4.42	4.42	4.42	4.42	-	0.03%	17
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
Apr 24, 2026	4.59	4.59	4.38	4.44	4.41	-1.33%	29,480
Apr 23, 2026	4.49	4.54	4.45	4.50	4.47	1.12%	128,446
Apr 22, 2026	4.56	4.58	4.45	4.45	4.42	-2.20%	160,850
Apr 21, 2026	4.53	4.59	4.50	4.55	4.52	1.56%	15,625
Apr 20, 2026	4.50	4.57	4.48	4.48	4.45	-1.32%	23,961
Apr 17, 2026	4.48	4.57	4.48	4.54	4.51	0.89%	10,169
Apr 16, 2026	4.64	4.64	4.47	4.50	4.47	-0.77%	64,858
Apr 15, 2026	4.59	4.64	4.54	4.54	4.50	-1.41%	13,054
Apr 14, 2026	4.60	4.78	4.60	4.60	4.57	-1.18%	119,299
Apr 13, 2026	4.66	4.95	4.55	4.66	4.62	1.42%	65,658
Apr 10, 2026	4.74	4.74	4.52	4.59	4.56	-1.92%	64,477
Apr 9, 2026	4.78	4.78	4.68	4.68	4.65	-1.27%	110,720
Apr 8, 2026	4.61	4.81	4.59	4.74	4.71	4.18%	270,163
Apr 7, 2026	4.46	4.68	4.46	4.55	4.52	-1.73%	226,548
Apr 2, 2026	4.53	4.66	4.49	4.63	4.60	1.98%	29,684
Apr 1, 2026	4.42	4.77	4.42	4.54	4.51	1.23%	186,986
Mar 31, 2026	4.34	4.50	4.32	4.49	4.45	3.10%	79,079
Mar 30, 2026	4.31	4.35	4.23	4.35	4.32	1.64%	17,802
Mar 27, 2026	4.25	4.29	4.23	4.28	4.25	0.94%	9,468
Mar 26, 2026	4.17	4.40	4.14	4.24	4.21	1.68%	350,122
Mar 25, 2026	4.17	4.18	4.14	4.17	4.14	0.48%	276,391
Mar 24, 2026	4.12	4.20	4.12	4.15	4.12	0.97%	152,665
Mar 23, 2026	4.34	4.34	4.11	4.11	4.08	-3.29%	39,956
Mar 20, 2026	4.30	4.38	4.20	4.25	4.22	-0.23%	55,275
Mar 19, 2026	4.38	4.44	4.25	4.26	4.23	-3.18%	1,372,402
Mar 18, 2026	4.40	4.43	4.36	4.40	4.37	1.62%	34,892
Mar 17, 2026	4.22	4.34	4.22	4.33	4.30	1.88%	37,947
Mar 16, 2026	4.19	4.31	4.18	4.25	4.22	0.24%	23,239