Origin Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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