livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Origin Enterprises - (OGN) share price history


Origin Enterprises share priceOGN share price tradesOGN Fundamentals watchlistADD to watchlist
Origin Enterprises - (OGN) share price history
Date Open High Low Close Volume
23/09/2021 3.47 3.47 3.47 3.47 3,000
22/09/2021 3.47 3.47 3.47 3.47 3,000
21/09/2021 3.47 3.47 3.47 3.47 3,000
20/09/2021 3.47 3.47 3.47 3.47 0
17/09/2021 3.47 3.47 3.47 3.47 3,000
16/09/2021 3.47 3.47 3.47 3.47 3,000
15/09/2021 3.47 3.47 3.47 3.47 0
14/09/2021 3.47 3.47 3.47 3.47 1,000
13/09/2021 3.57 3.57 3.57 3.57 0
10/09/2021 3.57 3.57 3.57 3.57 0
09/09/2021 3.57 3.57 3.57 3.57 0
08/09/2021 3.57 3.57 3.57 3.57 321
07/09/2021 3.57 3.57 3.57 3.57 321
06/09/2021 3.57 3.57 3.57 3.57 321
03/09/2021 3.35 3.35 3.35 3.35 5,000
02/09/2021 3.35 3.35 3.35 3.35 3,000
01/09/2021 3.35 3.35 3.35 3.35 18,972
31/08/2021 3.35 3.41 3.35 3.40 21,592
27/08/2021 3.18 3.18 3.18 3.18 0
26/08/2021 3.18 3.18 3.18 3.18 0
25/08/2021 3.18 3.18 3.18 3.18 0
24/08/2021 3.18 3.18 3.18 3.18 0
23/08/2021 3.18 3.18 3.18 3.18 0
20/08/2021 3.18 3.18 3.18 3.18 0
19/08/2021 3.18 3.18 3.18 3.18 0
18/08/2021 3.18 3.18 3.18 3.18 0
17/08/2021 3.18 3.18 3.18 3.18 0
16/08/2021 3.18 3.18 3.18 3.18 2,000
13/08/2021 3.18 3.18 3.18 3.18 2,000
12/08/2021 3.18 3.18 3.18 3.18 0

Origin Enterprises - (OGN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z