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
24/02/2020 3.55 3.55 3.36 3.55 27,220
21/02/2020 3.60 3.60 3.45 3.55 80,000
20/02/2020 3.75 3.75 3.51 3.60 234,963
19/02/2020 3.83 3.83 3.65 3.75 1,000
18/02/2020 3.62 3.83 3.62 3.83 571
17/02/2020 3.70 3.83 3.70 3.83 158
11/02/2020 3.83 3.83 3.54 3.83 8,042
10/02/2020 3.83 3.83 3.83 3.83 0
07/02/2020 382.50 382.50 363.54 382.50 5,800
06/02/2020 3.90 3.90 3.65 3.83 25,919
05/02/2020 3.90 3.90 3.77 3.90 12,719
04/02/2020 3.90 3.90 3.73 3.90 3,610
03/02/2020 3.90 3.90 3.90 3.90 0
31/01/2020 390.00 390.00 369.61 390.00 11,464
30/01/2020 390.00 390.00 366.70 390.00 7,471
29/01/2020 3.90 3.90 3.75 3.90 5,939
28/01/2020 3.90 3.90 3.73 3.90 9,049
27/01/2020 3.90 3.90 3.75 3.90 27,427
24/01/2020 3.90 3.90 3.67 3.90 7,210
23/01/2020 3.90 3.90 3.67 3.90 260
22/01/2020 390.00 390.00 370.50 390.00 202
20/01/2020 3.90 3.90 3.78 3.90 7,657
17/01/2020 3.90 3.90 3.81 3.90 4,458
16/01/2020 3.90 3.90 3.84 3.90 32,103
15/01/2020 3.90 3.90 3.80 3.90 266
13/01/2020 3.90 3.90 3.90 3.90 0
10/01/2020 390.00 390.00 375.80 390.00 5,191
07/01/2020 3.90 3.90 3.65 3.90 12,203
06/01/2020 3.90 3.90 3.66 3.90 11,743
03/01/2020 3.90 3.90 3.64 3.90 8,139

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

Top Shares pages

More share features

POPULAR Share Prices