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
16/08/2019 4.88 4.94 4.70 4.88 3,818
15/08/2019 4.88 4.88 4.88 4.88 5,636
14/08/2019 4.88 4.88 4.88 4.88 161
13/08/2019 4.88 4.88 4.88 4.88 325
12/08/2019 4.88 4.88 4.88 4.88 2,784
09/08/2019 4.88 4.88 4.88 4.88 8,377
08/08/2019 4.88 4.88 4.88 4.88 5,426
06/08/2019 5.10 5.10 4.88 4.88 30,468
05/08/2019 5.10 5.10 5.10 5.10 5,762
02/08/2019 5.15 5.15 5.00 5.10 3,837
01/08/2019 5.15 5.15 5.15 5.15 8,045
31/07/2019 5.15 5.15 5.15 5.15 9,060
29/07/2019 5.15 5.15 5.15 5.15 20,730
26/07/2019 5.15 5.15 5.15 5.15 97
25/07/2019 5.15 5.15 5.15 5.15 48
24/07/2019 5.18 5.18 5.15 5.15 2,010
23/07/2019 5.18 5.18 5.18 5.18 23,375
18/07/2019 5.18 5.18 5.18 5.18 1,078
15/07/2019 5.18 5.18 5.18 5.18 1,001
12/07/2019 5.15 5.18 5.15 5.18 0
11/07/2019 5.09 5.15 5.09 5.15 4,486
09/07/2019 5.09 5.09 5.09 5.09 6,621
05/07/2019 5.11 5.11 5.11 5.11 1,498
04/07/2019 5.11 5.11 5.11 5.11 56
03/07/2019 5.33 5.33 5.00 5.11 40,000
02/07/2019 5.33 5.33 5.33 5.33 186
01/07/2019 5.33 5.33 5.33 5.33 52,000
27/06/2019 5.33 5.33 5.33 5.33 2,548
26/06/2019 5.33 5.33 5.33 5.33 4,803
25/06/2019 5.39 5.39 5.33 5.33 3,094

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