Origin Enterprises plc (ISE:OIZ)
Ireland
· Delayed Price · Currency is EUR 4.300
-0.010 (-0.23%)
At close: Mar 9, 2026
Origin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.24 | 4.31 | 4.18 | 4.31 | - | - | 20,405 |
| Mar 6, 2026 | 4.35 | 4.38 | 4.31 | 4.31 | 4.31 | 0.12% | 55,975 |
| Mar 5, 2026 | 4.35 | 4.35 | 4.24 | 4.31 | 4.31 | -0.81% | 50,283 |
| Mar 4, 2026 | 4.20 | 4.34 | 4.20 | 4.34 | 4.34 | 1.64% | 101,932 |
| Mar 3, 2026 | 4.33 | 4.33 | 4.20 | 4.27 | 4.27 | -0.23% | 285,134 |
| Mar 2, 2026 | 4.11 | 4.31 | 4.10 | 4.28 | 4.28 | 0.94% | 1,762,698 |
| Feb 27, 2026 | 4.12 | 4.24 | 4.12 | 4.24 | 4.24 | 2.91% | 34,308 |
| Feb 26, 2026 | 4.24 | 4.26 | 4.12 | 4.12 | 4.12 | -1.90% | 231,967 |
| Feb 25, 2026 | 4.24 | 4.24 | 4.18 | 4.20 | 4.20 | -0.47% | 321,660 |
| Feb 24, 2026 | 4.17 | 4.26 | 4.17 | 4.22 | 4.22 | 0.48% | 17,644 |
| Feb 23, 2026 | 4.23 | 4.23 | 4.19 | 4.20 | 4.20 | -0.94% | 11,531 |
| Feb 20, 2026 | 4.19 | 4.28 | 4.19 | 4.24 | 4.24 | 3.41% | 11,185 |
| Feb 19, 2026 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -3.30% | 19,753 |
| Feb 18, 2026 | 4.23 | 4.26 | 4.20 | 4.24 | 4.24 | 3.41% | 30,500 |
| Feb 17, 2026 | 4.35 | 4.35 | 4.10 | 4.10 | 4.10 | -5.09% | 7,710 |
| Feb 16, 2026 | 4.25 | 4.36 | 4.25 | 4.32 | 4.32 | 1.17% | 9,742 |
| Feb 13, 2026 | 4.39 | 4.39 | 4.27 | 4.27 | 4.27 | -0.81% | 10,696 |
| Feb 12, 2026 | 4.39 | 4.39 | 4.28 | 4.31 | 4.31 | 0.82% | 12,007 |
| Feb 11, 2026 | 4.32 | 4.40 | 4.27 | 4.27 | 4.27 | -0.70% | 746,896 |
| Feb 10, 2026 | 4.37 | 4.37 | 4.30 | 4.30 | 4.30 | -0.46% | 103,161 |
| Feb 9, 2026 | 4.32 | 4.32 | 4.24 | 4.32 | 4.32 | 0.35% | 13,949 |
| Feb 6, 2026 | 4.26 | 4.35 | 4.15 | 4.31 | 4.31 | 0.58% | 558,525 |
| Feb 5, 2026 | 4.29 | 4.35 | 4.28 | 4.28 | 4.28 | -0.23% | 207,615 |
| Feb 4, 2026 | 4.32 | 4.35 | 4.29 | 4.29 | 4.29 | 0.23% | 25,592 |
| Feb 3, 2026 | 4.17 | 4.31 | 4.15 | 4.28 | 4.28 | 2.15% | 101,626 |
| Feb 2, 2026 | 4.22 | 4.27 | 4.19 | 4.19 | 4.19 | 0.48% | 71,371 |
| Jan 30, 2026 | 4.17 | 4.22 | 4.14 | 4.17 | 4.17 | -0.24% | 119,959 |
| Jan 29, 2026 | 4.15 | 4.20 | 4.13 | 4.18 | 4.18 | 0.72% | 116,010 |
| Jan 28, 2026 | 4.01 | 4.18 | 4.00 | 4.15 | 4.15 | 1.97% | 15,748 |
| Jan 27, 2026 | 4.19 | 4.19 | 4.00 | 4.07 | 4.07 | -1.57% | 23,806 |
| Jan 26, 2026 | 4.15 | 4.19 | 4.09 | 4.14 | 4.14 | 0.85% | 1,637,850 |
| Jan 23, 2026 | 4.12 | 4.17 | 4.05 | 4.10 | 4.10 | -2.03% | 876,064 |
| Jan 22, 2026 | 4.15 | 4.21 | 4.10 | 4.19 | 4.19 | 1.21% | 42,334 |
| Jan 21, 2026 | 4.07 | 4.14 | 4.00 | 4.14 | 4.14 | 3.89% | 68,176 |
| Jan 20, 2026 | 4.01 | 4.05 | 3.98 | 3.98 | 3.98 | -2.09% | 27,822 |
| Jan 19, 2026 | 4.07 | 4.07 | 3.98 | 4.07 | 4.07 | 0.12% | 30,572 |
| Jan 16, 2026 | 4.22 | 4.22 | 4.06 | 4.06 | 4.06 | -2.17% | 170,410 |
| Jan 15, 2026 | 4.17 | 4.18 | 4.13 | 4.15 | 4.15 | -2.24% | 9,194 |
| Jan 14, 2026 | 4.25 | 4.28 | 4.11 | 4.25 | 4.10 | 1.56% | 108,711 |
| Jan 13, 2026 | 4.25 | 4.25 | 4.15 | 4.18 | 4.04 | 0.24% | 73,885 |
| Jan 12, 2026 | 4.30 | 4.30 | 4.16 | 4.17 | 4.03 | 0.48% | 281,974 |
| Jan 9, 2026 | 4.15 | 4.25 | 4.11 | 4.15 | 4.01 | 0.48% | 842,418 |
| Jan 8, 2026 | 4.14 | 4.15 | 4.10 | 4.13 | 3.99 | - | 36,826 |
| Jan 7, 2026 | 4.12 | 4.25 | 4.10 | 4.13 | 3.99 | 1.10% | 200,880 |
| Jan 6, 2026 | 4.00 | 4.13 | 4.00 | 4.09 | 3.95 | 0.86% | 25,889 |
| Jan 5, 2026 | 4.17 | 4.17 | 4.00 | 4.05 | 3.92 | -0.98% | 373,841 |
| Jan 2, 2026 | 4.09 | 4.16 | 4.08 | 4.09 | 3.95 | - | 27,305 |
| Dec 31, 2025 | 4.10 | 4.11 | 4.09 | 4.09 | 3.95 | -0.73% | 16,559 |
| Dec 30, 2025 | 4.05 | 4.22 | 4.05 | 4.12 | 3.98 | 7.85% | 49,409 |
| Dec 29, 2025 | 4.07 | 4.11 | 3.82 | 3.82 | 3.69 | -10.12% | 43,887 |
| Dec 24, 2025 | 4.18 | 4.25 | 4.18 | 4.25 | 4.11 | 1.19% | 10,555 |
| Dec 23, 2025 | 4.13 | 4.25 | 4.13 | 4.20 | 4.06 | 1.69% | 39,305 |
| Dec 22, 2025 | 4.12 | 4.13 | 4.02 | 4.13 | 3.99 | 0.98% | 85,208 |
| Dec 19, 2025 | 4.16 | 4.16 | 3.96 | 4.09 | 3.95 | -0.49% | 31,776 |
| Dec 18, 2025 | 4.11 | 4.14 | 4.03 | 4.11 | 3.97 | -1.44% | 91,119 |
| Dec 17, 2025 | 4.01 | 4.27 | 4.01 | 4.17 | 4.03 | 3.99% | 60,027 |
| Dec 16, 2025 | 4.01 | 4.03 | 4.01 | 4.01 | 3.88 | -0.25% | 133,755 |
| Dec 15, 2025 | 3.99 | 4.06 | 3.97 | 4.02 | 3.89 | - | 634,932 |
| Dec 12, 2025 | 4.00 | 4.06 | 3.94 | 4.02 | 3.89 | 0.50% | 277,384 |
| Dec 11, 2025 | 3.88 | 4.00 | 3.88 | 4.00 | 3.87 | 3.09% | 19,356 |
| Dec 10, 2025 | 3.85 | 3.97 | 3.85 | 3.88 | 3.75 | 0.78% | 60,048 |
| Dec 9, 2025 | 3.82 | 3.87 | 3.82 | 3.85 | 3.72 | -0.52% | 9,792 |
| Dec 8, 2025 | 3.90 | 3.93 | 3.84 | 3.87 | 3.74 | -0.77% | 52,293 |
| Dec 5, 2025 | 3.96 | 3.96 | 3.86 | 3.90 | 3.77 | 0.65% | 36,719 |
| Dec 4, 2025 | 3.87 | 3.88 | 3.84 | 3.88 | 3.75 | 0.39% | 3,878 |
| Dec 3, 2025 | 3.90 | 4.00 | 3.86 | 3.86 | 3.73 | -1.15% | 114,688 |
| Dec 2, 2025 | 3.85 | 3.97 | 3.85 | 3.91 | 3.77 | 2.49% | 85,871 |
| Dec 1, 2025 | 3.79 | 3.92 | 3.75 | 3.81 | 3.68 | 0.26% | 246,532 |
| Nov 28, 2025 | 3.70 | 3.81 | 3.70 | 3.80 | 3.67 | 1.60% | 187,332 |
| Nov 27, 2025 | 3.70 | 3.80 | 3.70 | 3.74 | 3.62 | 1.08% | 123,827 |
| Nov 26, 2025 | 3.73 | 3.79 | 3.67 | 3.70 | 3.58 | -2.63% | 23,624 |
| Nov 25, 2025 | 3.80 | 3.80 | 3.67 | 3.80 | 3.67 | 0.53% | 1,157,651 |
| Nov 24, 2025 | 3.78 | 3.80 | 3.76 | 3.78 | 3.65 | -0.53% | 12,483 |
| Nov 21, 2025 | 3.78 | 3.80 | 3.74 | 3.80 | 3.67 | 0.80% | 53,488 |
| Nov 20, 2025 | 3.70 | 3.80 | 3.66 | 3.77 | 3.64 | 1.89% | 48,399 |
| Nov 19, 2025 | 3.65 | 3.73 | 3.65 | 3.70 | 3.58 | 0.54% | 38,585 |
| Nov 18, 2025 | 3.71 | 3.71 | 3.62 | 3.68 | 3.56 | -1.34% | 48,573 |
| Nov 17, 2025 | 3.75 | 3.78 | 3.68 | 3.73 | 3.61 | 0.81% | 27,975 |
| Nov 14, 2025 | 3.68 | 3.72 | 3.59 | 3.70 | 3.58 | -1.86% | 51,546 |
| Nov 13, 2025 | 3.71 | 3.77 | 3.69 | 3.77 | 3.64 | 1.89% | 226,144 |
| Nov 12, 2025 | 3.71 | 3.77 | 3.70 | 3.70 | 3.58 | -0.80% | 690,220 |
| Nov 11, 2025 | 3.70 | 3.73 | 3.70 | 3.73 | 3.61 | 0.54% | 11,884 |
| Nov 10, 2025 | 3.70 | 3.74 | 3.70 | 3.71 | 3.59 | 0.27% | 7,270 |
| Nov 7, 2025 | 3.61 | 3.71 | 3.61 | 3.70 | 3.58 | 1.93% | 192,883 |
| Nov 6, 2025 | 3.68 | 3.68 | 3.63 | 3.63 | 3.51 | -1.49% | 271,690 |
| Nov 5, 2025 | 3.68 | 3.70 | 3.65 | 3.69 | 3.56 | -0.14% | 211,853 |
| Nov 4, 2025 | 3.71 | 3.71 | 3.65 | 3.69 | 3.57 | -1.60% | 49,345 |
| Nov 3, 2025 | 3.77 | 3.77 | 3.73 | 3.75 | 3.63 | - | 194,629 |
| Oct 31, 2025 | 3.73 | 3.77 | 3.70 | 3.75 | 3.63 | -0.53% | 39,861 |
| Oct 30, 2025 | 3.71 | 3.80 | 3.71 | 3.77 | 3.64 | - | 35,823 |
| Oct 29, 2025 | 3.77 | 3.80 | 3.74 | 3.77 | 3.64 | - | 197,138 |
| Oct 28, 2025 | 3.76 | 3.82 | 3.76 | 3.77 | 3.64 | -1.57% | 52,582 |
| Oct 27, 2025 | 3.90 | 3.90 | 3.78 | 3.83 | 3.70 | -1.29% | 23,810 |
| Oct 24, 2025 | 3.80 | 3.88 | 3.72 | 3.88 | 3.75 | 2.37% | 23,951 |
| Oct 23, 2025 | 3.80 | 3.80 | 3.68 | 3.79 | 3.66 | 3.84% | 791,567 |
| Oct 22, 2025 | 3.87 | 3.93 | 3.65 | 3.65 | 3.53 | -3.95% | 374,790 |
| Oct 21, 2025 | 3.76 | 3.81 | 3.76 | 3.80 | 3.67 | -0.52% | 286,009 |
| Oct 20, 2025 | 3.74 | 3.82 | 3.74 | 3.82 | 3.69 | 1.87% | 536,421 |
| Oct 17, 2025 | 3.80 | 3.83 | 3.73 | 3.75 | 3.63 | -1.06% | 2,406,320 |
| Oct 16, 2025 | 3.84 | 3.96 | 3.79 | 3.79 | 3.66 | -0.52% | 124,364 |