Origin Enterprises plc (ORENF)
OTCMKTS · Delayed Price · Currency is USD
4.860
0.00 (0.00%)
Aug 10, 2026, 4:00 PM EST
ORENF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -6.09% | 100 |
| Jun 5, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -3.99% | 601 |
| Jun 1, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.65% | 600 |
| May 6, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.64% | 179 |
| May 1, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | 3,000 |
| Apr 30, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -2.50% | 3,700 |
| Apr 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 6.67% | 1,000 |
| Mar 31, 2026 | 5.19 | 5.25 | 5.17 | 5.25 | 5.25 | 10.99% | 6,200 |
| Mar 19, 2026 | 5.12 | 5.12 | 4.73 | 4.73 | 4.73 | -7.25% | 4,100 |
| Feb 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.11% | 1,000 |
| 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 |