Origin Enterprises plc (ISE:OIZ)
Ireland
· Delayed Price · Currency is EUR 4.425
-0.035 (-0.78%)
Apr 29, 2026, 8:23 AM GMT
Origin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.37 | 4.47 | 4.37 | 4.46 | 4.46 | 1.36% | 41,438 |
| Apr 27, 2026 | 4.45 | 4.47 | 4.37 | 4.40 | 4.40 | -0.90% | 40,389 |
| Apr 24, 2026 | 4.59 | 4.59 | 4.38 | 4.44 | 4.44 | -1.33% | 29,480 |
| Apr 23, 2026 | 4.49 | 4.54 | 4.45 | 4.50 | 4.50 | 1.12% | 128,446 |
| Apr 22, 2026 | 4.56 | 4.58 | 4.45 | 4.45 | 4.45 | -2.20% | 160,850 |
| Apr 21, 2026 | 4.53 | 4.59 | 4.50 | 4.55 | 4.55 | 1.56% | 15,625 |
| Apr 20, 2026 | 4.50 | 4.57 | 4.48 | 4.48 | 4.48 | -1.32% | 23,961 |
| Apr 17, 2026 | 4.48 | 4.57 | 4.48 | 4.54 | 4.54 | 0.89% | 10,169 |
| Apr 16, 2026 | 4.64 | 4.64 | 4.47 | 4.50 | 4.50 | -0.77% | 64,858 |
| Apr 15, 2026 | 4.59 | 4.64 | 4.54 | 4.54 | 4.54 | -1.41% | 13,054 |
| Apr 14, 2026 | 4.60 | 4.78 | 4.60 | 4.60 | 4.60 | -1.18% | 119,299 |
| Apr 13, 2026 | 4.66 | 4.95 | 4.55 | 4.66 | 4.66 | 1.42% | 65,658 |
| Apr 10, 2026 | 4.74 | 4.74 | 4.52 | 4.59 | 4.59 | -1.92% | 64,477 |
| Apr 9, 2026 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | -1.27% | 110,720 |
| Apr 8, 2026 | 4.61 | 4.81 | 4.59 | 4.74 | 4.74 | 4.18% | 270,163 |
| Apr 7, 2026 | 4.46 | 4.68 | 4.46 | 4.55 | 4.55 | -1.73% | 226,548 |
| Apr 2, 2026 | 4.53 | 4.66 | 4.49 | 4.63 | 4.63 | 1.98% | 29,684 |
| Apr 1, 2026 | 4.42 | 4.77 | 4.42 | 4.54 | 4.54 | 1.23% | 186,986 |
| Mar 31, 2026 | 4.34 | 4.50 | 4.32 | 4.49 | 4.49 | 3.10% | 79,079 |
| Mar 30, 2026 | 4.31 | 4.35 | 4.23 | 4.35 | 4.35 | 1.64% | 17,802 |
| Mar 27, 2026 | 4.25 | 4.29 | 4.23 | 4.28 | 4.28 | 0.94% | 9,468 |
| Mar 26, 2026 | 4.17 | 4.40 | 4.14 | 4.24 | 4.24 | 1.68% | 350,122 |
| Mar 25, 2026 | 4.17 | 4.18 | 4.14 | 4.17 | 4.17 | 0.48% | 276,391 |
| Mar 24, 2026 | 4.12 | 4.20 | 4.12 | 4.15 | 4.15 | 0.97% | 152,665 |
| Mar 23, 2026 | 4.34 | 4.34 | 4.11 | 4.11 | 4.11 | -3.29% | 39,956 |
| Mar 20, 2026 | 4.30 | 4.38 | 4.20 | 4.25 | 4.25 | -0.23% | 55,275 |
| Mar 19, 2026 | 4.38 | 4.44 | 4.25 | 4.26 | 4.26 | -3.18% | 1,372,402 |
| Mar 18, 2026 | 4.40 | 4.43 | 4.36 | 4.40 | 4.40 | 1.62% | 34,892 |
| Mar 17, 2026 | 4.22 | 4.34 | 4.22 | 4.33 | 4.33 | 1.88% | 37,947 |
| Mar 16, 2026 | 4.19 | 4.31 | 4.18 | 4.25 | 4.25 | 0.24% | 23,239 |
| Mar 13, 2026 | 4.20 | 4.29 | 4.20 | 4.24 | 4.24 | -0.12% | 14,165 |
| Mar 12, 2026 | 4.23 | 4.26 | 4.22 | 4.25 | 4.25 | 0.12% | 26,848 |
| Mar 11, 2026 | 4.23 | 4.34 | 4.22 | 4.24 | 4.24 | 2.05% | 66,896 |
| Mar 10, 2026 | 4.31 | 4.31 | 4.16 | 4.16 | 4.16 | -3.37% | 28,561 |
| Mar 9, 2026 | 4.24 | 4.31 | 4.18 | 4.30 | 4.30 | -0.23% | 31,232 |
| 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 |