Origin Enterprises plc (ORENF)
OTCMKTS · Delayed Price · Currency is USD
5.21
+0.31 (6.33%)
Feb 11, 2026, 11:15 AM EST
Origin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 6.33% | 6,400 |
| Jan 26, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.62% | 1,000 |
| Jan 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.10% | 189 |
| Jan 2, 2026 | 4.79 | 4.79 | 4.77 | 4.77 | 4.77 | 0.42% | 4,900 |
| Dec 31, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.63% | 1,003 |
| Dec 30, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.46% | 900 |
| Dec 29, 2025 | 4.71 | 4.71 | 4.60 | 4.62 | 4.62 | -3.25% | 13,200 |
| Dec 26, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.55% | 500 |
| Dec 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.45% | 5,802 |
| Dec 23, 2025 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | 2.55% | 12,698 |
| Dec 19, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.84% | 3,000 |
| Dec 18, 2025 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | -2.26% | 6,000 |
| Dec 17, 2025 | 4.87 | 4.89 | 4.86 | 4.86 | 4.86 | 2.32% | 11,870 |
| Dec 11, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.06% | 200 |
| Dec 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.05% | 100 |
| Dec 3, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 12.03% | 6,500 |
| Nov 11, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | 2,300 |
| Nov 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.72% | 2,100 |
| Nov 5, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.71% | 1,000 |
| Nov 4, 2025 | 4.30 | 4.33 | 4.20 | 4.20 | 4.20 | -7.28% | 1,400 |
| Oct 8, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.44% | 100 |
| Oct 2, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -3.19% | 1,133 |
| Sep 30, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.98% | 170 |
| Sep 26, 2025 | 4.55 | 4.55 | 4.52 | 4.52 | 4.52 | -2.80% | 2,900 |
| Sep 25, 2025 | 4.67 | 4.67 | 4.65 | 4.65 | 4.65 | -2.11% | 1,070 |
| Sep 24, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.42% | 1,000 |
| Sep 23, 2025 | 4.75 | 4.77 | 4.75 | 4.77 | 4.77 | 3.92% | 1,600 |
| Sep 18, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.68% | 300 |
| Sep 10, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.76% | 400 |
| Sep 9, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.25% | 300 |
| Sep 3, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.91% | 300 |
| Sep 2, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.43% | 200 |
| Aug 29, 2025 | 4.57 | 4.57 | 4.52 | 4.52 | 4.52 | 3.43% | 370 |
| Aug 20, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.69% | 300 |
| Aug 14, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.72% | 1,600 |