Origin Enterprises plc (ISE:OIZ)
Ireland
· Delayed Price · Currency is EUR 3.900
+0.025 (0.65%)
At close: Dec 5, 2025
Origin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.96 | 3.96 | 3.86 | 3.90 | 3.90 | 0.65% | 36,719 |
| Dec 4, 2025 | 3.87 | 3.88 | 3.84 | 3.88 | 3.88 | 0.39% | 3,878 |
| Dec 3, 2025 | 3.90 | 4.00 | 3.86 | 3.86 | 3.86 | -1.15% | 114,688 |
| Dec 2, 2025 | 3.85 | 3.97 | 3.85 | 3.91 | 3.91 | 2.49% | 85,871 |
| Dec 1, 2025 | 3.79 | 3.92 | 3.75 | 3.81 | 3.81 | 0.26% | 246,532 |
| Nov 28, 2025 | 3.70 | 3.81 | 3.70 | 3.80 | 3.80 | 1.60% | 187,332 |
| Nov 27, 2025 | 3.70 | 3.80 | 3.70 | 3.74 | 3.74 | 1.08% | 123,827 |
| Nov 26, 2025 | 3.73 | 3.79 | 3.67 | 3.70 | 3.70 | -2.63% | 23,624 |
| Nov 25, 2025 | 3.80 | 3.80 | 3.67 | 3.80 | 3.80 | 0.53% | 1,157,651 |
| Nov 24, 2025 | 3.78 | 3.80 | 3.76 | 3.78 | 3.78 | -0.53% | 12,483 |
| Nov 21, 2025 | 3.78 | 3.80 | 3.74 | 3.80 | 3.80 | 0.80% | 53,488 |
| Nov 20, 2025 | 3.70 | 3.80 | 3.66 | 3.77 | 3.77 | 1.89% | 48,399 |
| Nov 19, 2025 | 3.65 | 3.73 | 3.65 | 3.70 | 3.70 | 0.54% | 38,585 |
| Nov 18, 2025 | 3.71 | 3.71 | 3.62 | 3.68 | 3.68 | -1.34% | 48,573 |
| Nov 17, 2025 | 3.75 | 3.78 | 3.68 | 3.73 | 3.73 | 0.81% | 27,975 |
| Nov 14, 2025 | 3.68 | 3.72 | 3.59 | 3.70 | 3.70 | -1.86% | 51,546 |
| Nov 13, 2025 | 3.71 | 3.77 | 3.69 | 3.77 | 3.77 | 1.89% | 226,144 |
| Nov 12, 2025 | 3.71 | 3.77 | 3.70 | 3.70 | 3.70 | -0.80% | 690,220 |
| Nov 11, 2025 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | 0.54% | 11,884 |
| Nov 10, 2025 | 3.70 | 3.74 | 3.70 | 3.71 | 3.71 | 0.27% | 7,270 |
| Nov 7, 2025 | 3.61 | 3.71 | 3.61 | 3.70 | 3.70 | 1.93% | 192,883 |
| Nov 6, 2025 | 3.68 | 3.68 | 3.63 | 3.63 | 3.63 | -1.49% | 271,690 |
| Nov 5, 2025 | 3.68 | 3.70 | 3.65 | 3.69 | 3.69 | -0.14% | 211,853 |
| Nov 4, 2025 | 3.71 | 3.71 | 3.65 | 3.69 | 3.69 | -1.60% | 49,345 |
| Nov 3, 2025 | 3.77 | 3.77 | 3.73 | 3.75 | 3.75 | - | 194,629 |
| Oct 31, 2025 | 3.73 | 3.77 | 3.70 | 3.75 | 3.75 | -0.53% | 39,861 |
| Oct 30, 2025 | 3.71 | 3.80 | 3.71 | 3.77 | 3.77 | - | 35,823 |
| Oct 29, 2025 | 3.77 | 3.80 | 3.74 | 3.77 | 3.77 | - | 197,138 |
| Oct 28, 2025 | 3.76 | 3.82 | 3.76 | 3.77 | 3.77 | -1.57% | 52,582 |
| Oct 27, 2025 | 3.90 | 3.90 | 3.78 | 3.83 | 3.83 | -1.29% | 23,810 |
| Oct 24, 2025 | 3.80 | 3.88 | 3.72 | 3.88 | 3.88 | 2.37% | 23,951 |
| Oct 23, 2025 | 3.80 | 3.80 | 3.68 | 3.79 | 3.79 | 3.84% | 791,567 |
| Oct 22, 2025 | 3.87 | 3.93 | 3.65 | 3.65 | 3.65 | -3.95% | 374,790 |
| Oct 21, 2025 | 3.76 | 3.81 | 3.76 | 3.80 | 3.80 | -0.52% | 286,009 |
| Oct 20, 2025 | 3.74 | 3.82 | 3.74 | 3.82 | 3.82 | 1.87% | 536,421 |
| Oct 17, 2025 | 3.80 | 3.83 | 3.73 | 3.75 | 3.75 | -1.06% | 2,406,320 |
| Oct 16, 2025 | 3.84 | 3.96 | 3.79 | 3.79 | 3.79 | -0.52% | 124,364 |
| Oct 15, 2025 | 3.86 | 3.86 | 3.81 | 3.81 | 3.81 | -1.55% | 16,935 |
| Oct 14, 2025 | 3.87 | 3.93 | 3.86 | 3.87 | 3.87 | -1.53% | 8,114 |
| Oct 13, 2025 | 3.90 | 3.93 | 3.80 | 3.93 | 3.93 | 0.90% | 32,287 |
| Oct 10, 2025 | 3.81 | 3.91 | 3.81 | 3.90 | 3.90 | -0.13% | 8,985 |
| Oct 9, 2025 | 3.95 | 3.95 | 3.81 | 3.90 | 3.90 | -1.27% | 63,356 |
| Oct 8, 2025 | 3.96 | 3.96 | 3.87 | 3.95 | 3.95 | -1.25% | 80,556 |
| Oct 7, 2025 | 3.97 | 4.00 | 3.95 | 4.00 | 4.00 | 1.27% | 41,337 |
| Oct 6, 2025 | 3.96 | 4.00 | 3.95 | 3.95 | 3.95 | -1.00% | 49,599 |
| Oct 3, 2025 | 4.00 | 4.00 | 3.92 | 3.99 | 3.99 | 0.63% | 12,213 |
| Oct 2, 2025 | 4.00 | 4.00 | 3.90 | 3.97 | 3.97 | -0.88% | 15,208 |
| Oct 1, 2025 | 3.87 | 4.00 | 3.76 | 4.00 | 4.00 | 2.56% | 112,470 |
| Sep 30, 2025 | 3.79 | 3.95 | 3.68 | 3.90 | 3.90 | -0.26% | 113,681 |
| Sep 29, 2025 | 3.86 | 4.00 | 3.77 | 3.91 | 3.91 | 1.30% | 116,818 |
| Sep 26, 2025 | 3.96 | 3.98 | 3.79 | 3.86 | 3.86 | -1.40% | 65,061 |
| Sep 25, 2025 | 3.90 | 3.98 | 3.89 | 3.92 | 3.92 | -1.63% | 227,622 |
| Sep 24, 2025 | 4.04 | 4.04 | 3.92 | 3.98 | 3.98 | -0.50% | 2,063,588 |
| Sep 23, 2025 | 3.90 | 4.07 | 3.90 | 4.00 | 4.00 | 2.56% | 56,122 |
| Sep 22, 2025 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | 0.52% | 46,896 |
| Sep 19, 2025 | 3.88 | 3.88 | 3.87 | 3.88 | 3.88 | 0.78% | 18,435 |
| Sep 18, 2025 | 3.85 | 3.88 | 3.84 | 3.85 | 3.85 | 1.32% | 964,169 |
| Sep 17, 2025 | 3.86 | 3.90 | 3.80 | 3.80 | 3.80 | -1.81% | 351,916 |
| Sep 16, 2025 | 3.88 | 3.88 | 3.85 | 3.87 | 3.87 | - | 11,825 |
| Sep 15, 2025 | 3.86 | 3.88 | 3.84 | 3.87 | 3.87 | 0.52% | 6,545 |
| Sep 12, 2025 | 3.83 | 3.87 | 3.82 | 3.85 | 3.85 | - | 15,913 |
| Sep 11, 2025 | 3.78 | 3.87 | 3.74 | 3.85 | 3.85 | 1.32% | 29,044 |
| Sep 10, 2025 | 3.81 | 3.85 | 3.76 | 3.80 | 3.80 | -0.52% | 35,175 |
| Sep 9, 2025 | 3.87 | 3.87 | 3.71 | 3.82 | 3.82 | -0.78% | 21,242 |
| Sep 8, 2025 | 3.85 | 3.88 | 3.83 | 3.85 | 3.85 | -0.26% | 13,466 |
| Sep 5, 2025 | 3.87 | 3.87 | 3.86 | 3.86 | 3.86 | - | 3,130 |
| Sep 4, 2025 | 3.81 | 3.87 | 3.81 | 3.86 | 3.86 | 1.05% | 60,721 |
| Sep 3, 2025 | 3.78 | 3.85 | 3.78 | 3.82 | 3.82 | 0.53% | 21,357 |
| Sep 2, 2025 | 3.76 | 3.80 | 3.74 | 3.80 | 3.80 | - | 10,853 |
| Sep 1, 2025 | 3.77 | 3.80 | 3.73 | 3.80 | 3.80 | - | 9,317 |
| Aug 29, 2025 | 3.82 | 3.82 | 3.73 | 3.80 | 3.80 | - | 225,072 |
| Aug 28, 2025 | 3.82 | 3.82 | 3.73 | 3.80 | 3.80 | - | 217,212 |
| Aug 27, 2025 | 3.81 | 3.81 | 3.78 | 3.80 | 3.80 | -0.26% | 71,783 |
| Aug 26, 2025 | 3.67 | 3.82 | 3.67 | 3.81 | 3.81 | 0.26% | 29,978 |
| Aug 25, 2025 | 3.75 | 3.82 | 3.75 | 3.80 | 3.80 | 1.33% | 20,887 |
| Aug 22, 2025 | 3.75 | 3.75 | 3.66 | 3.75 | 3.75 | - | 25,769 |
| Aug 21, 2025 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 1.35% | 27,529 |
| Aug 20, 2025 | 3.67 | 3.75 | 3.64 | 3.70 | 3.70 | -1.07% | 90,652 |
| Aug 19, 2025 | 3.76 | 3.77 | 3.64 | 3.74 | 3.74 | -1.58% | 29,531 |
| Aug 18, 2025 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | 1.88% | 21,520 |
| Aug 15, 2025 | 3.77 | 3.80 | 3.72 | 3.73 | 3.73 | -1.84% | 29,196 |
| Aug 14, 2025 | 3.73 | 3.80 | 3.72 | 3.80 | 3.80 | 1.60% | 28,818 |
| Aug 13, 2025 | 3.79 | 3.82 | 3.67 | 3.74 | 3.74 | -1.32% | 409,706 |
| Aug 12, 2025 | 3.70 | 3.82 | 3.70 | 3.79 | 3.79 | 1.88% | 180,079 |
| Aug 11, 2025 | 3.71 | 3.76 | 3.69 | 3.72 | 3.72 | -0.93% | 56,862 |
| Aug 8, 2025 | 3.72 | 3.76 | 3.68 | 3.76 | 3.76 | 2.18% | 10,813 |
| Aug 7, 2025 | 3.76 | 3.76 | 3.65 | 3.68 | 3.68 | -2.65% | 16,322 |
| Aug 6, 2025 | 3.71 | 3.82 | 3.66 | 3.78 | 3.78 | 3.14% | 82,871 |
| Aug 5, 2025 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -0.68% | 49,803 |
| Aug 4, 2025 | 3.77 | 3.80 | 3.67 | 3.69 | 3.69 | -0.81% | 11,186 |
| Aug 1, 2025 | 3.68 | 3.75 | 3.67 | 3.72 | 3.72 | -0.27% | 67,650 |
| Jul 31, 2025 | 3.67 | 3.83 | 3.65 | 3.73 | 3.73 | 0.68% | 100,158 |
| Jul 30, 2025 | 3.63 | 3.71 | 3.62 | 3.70 | 3.70 | 1.65% | 14,425 |
| Jul 29, 2025 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -0.82% | 297,215 |
| Jul 28, 2025 | 3.72 | 3.73 | 3.64 | 3.67 | 3.67 | - | 206,943 |
| Jul 25, 2025 | 3.64 | 3.69 | 3.63 | 3.67 | 3.67 | 0.27% | 200,448 |
| Jul 24, 2025 | 3.65 | 3.75 | 3.65 | 3.66 | 3.66 | -1.88% | 35,468 |
| Jul 23, 2025 | 3.68 | 3.77 | 3.65 | 3.73 | 3.73 | 2.19% | 73,159 |
| Jul 22, 2025 | 3.67 | 3.72 | 3.63 | 3.65 | 3.65 | -0.27% | 39,193 |
| Jul 21, 2025 | 3.68 | 3.74 | 3.66 | 3.66 | 3.66 | -1.08% | 14,603 |