LSE · ORIT · stock
Octopus Renewables Infrastructure Ord (ORIT) stock price history
Every LSE trading session of Octopus Renewables Infrastructure Ord from Dec 10, 2019 to Nov 13, 2026: 1,744 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ORIT adjusted close, 2019 to 2026
- £1.16
- All time high, 2022
- £0.6727
- 52 week high, £0.5257 low
- 1,744
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
ORIT key facts
- Octopus Renewables Infrastructure Ord (ORIT) closed at £0.6140 on Nov 13, 2026 on LSE.
- ORIT's all time high close is £1.16, set on May 3, 2022; its all time low close is £0.5277 on Feb 25, 2026.
- ORIT's 52 week range is £0.5257 to £0.6727.
- ORIT returned +5.6% over the year to Nov 13, 2026 and -42.7% over five years.
- Since Dec 10, 2019 ORIT returned -42%, -7.6% a year compounded.
- ORIT's deepest drawdown was -54.5% from May 3, 2022 to Feb 25, 2026.
- DataCedar holds 1,744 daily sessions of ORIT history from Dec 10, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORIT price chart, 2019 to 2026
ORIT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.1% |
| 3 months | +0.7% |
| 6 months | -0.8% |
| Year to date | +3.3% |
| 1 year | +5.6% |
| 3 years | -31.9% |
| 5 years | -42.7% |
| 10 years | n/a |
| Since Dec 10, 2019 | -42.3% |
| Compound annual growth, 6.9 years | -7.6% |
ORIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.16 on May 3, 2022
- All time low close
- £0.5277 on Feb 25, 2026
- 52 week high
- £0.6727 on Jun 25, 2026
- 52 week low
- £0.5257 on Feb 26, 2026
- Deepest drawdown
- -54.5% from May 3, 2022 to Feb 25, 2026, not yet recovered
- Best single session
- +9.5% on Mar 19, 2020
- Worst single session
- -6.9% on Mar 31, 2026
- Volatility, 1 year annualised
- 23.4%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2020, +6%
- Worst calendar year
- 2024, -24%
ORIT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 10, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.6145 | £0.6727 | £0.5257 | £0.6140 | +0.6% | 306.2M | 217 |
| 2025 | £0.6849 | £0.7660 | £0.5396 | £0.6105 | -10.1% | 331.8M | 253 |
| 2024 | £0.8828 | £0.9068 | £0.6289 | £0.6789 | -24.4% | 332.8M | 254 |
| 2023 | £0.9970 | £1.05 | £0.8009 | £0.8978 | -9.9% | 296.2M | 251 |
| 2022 | £1.09 | £1.18 | £0.8972 | £0.9970 | -9.7% | 257.1M | 250 |
| 2021 | £1.14 | £1.17 | £1.01 | £1.10 | -2.6% | 167M | 252 |
| 2020 | £1.08 | £1.21 | £0.8764 | £1.13 | +5.8% | 199.7M | 253 |
| 2019 | £1.03 | £1.09 | £1.03 | £1.07 | n/a | 19.2M | 14 |
ORIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.6140 | +1.7% |
| October 2026 | £0.6040 | -1.5% |
| September 2026 | £0.6130 | -0.8% |
| August 2026 | £0.6180 | -0.6% |
| July 2026 | £0.6218 | -5.6% |
| June 2026 | £0.6588 | +4.8% |
| May 2026 | £0.6288 | +4.2% |
| April 2026 | £0.6037 | +14.4% |
| March 2026 | £0.5277 | -2.2% |
| February 2026 | £0.5397 | -2.0% |
| January 2026 | £0.5506 | -9.8% |
| December 2025 | £0.6105 | +9.5% |
About the ORIT data
Daily bars. 1,744 sessions from Dec 10, 2019 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 10, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AORIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ORIT share price history
