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
11/07/2025 3.75 3.75 3.75 3.75 7,497
10/07/2025 3.75 3.75 3.75 3.75 7,497
09/07/2025 3.75 3.75 3.75 3.75 7,497
08/07/2025 3.75 3.75 3.65 3.75 0
07/07/2025 3.73 3.73 3.65 3.73 0
04/07/2025 3.73 3.73 3.65 3.73 199
03/07/2025 3.68 3.73 3.65 3.73 199
02/07/2025 3.68 3.68 3.60 3.68 3,261
01/07/2025 3.68 3.68 3.60 3.68 0
30/06/2025 3.68 3.68 3.60 3.68 3,261
27/06/2025 3.68 3.68 3.60 3.68 3,261
26/06/2025 3.68 3.68 3.60 3.68 3,261
25/06/2025 3.68 3.68 3.60 3.68 99
24/06/2025 3.68 3.68 3.60 3.68 188
23/06/2025 3.68 3.68 3.59 3.68 1,906
20/06/2025 3.65 3.68 3.59 3.68 316
19/06/2025 3.65 3.65 3.59 3.65 7,216
18/06/2025 3.65 3.65 3.59 3.65 7,216
17/06/2025 3.65 3.65 3.59 3.65 7,216
16/06/2025 3.65 3.65 3.59 3.65 7,216
13/06/2025 3.65 3.65 3.59 3.65 74,867
12/06/2025 3.59 3.65 3.59 3.65 74,867
11/06/2025 3.53 3.59 3.53 3.53 74,867
10/06/2025 3.53 3.59 3.53 3.53 74,867
09/06/2025 3.53 3.59 3.53 3.53 74,867
06/06/2025 3.53 3.74 3.50 3.53 0
05/06/2025 3.53 3.74 3.50 3.53 0
04/06/2025 3.53 3.74 3.50 3.53 0
03/06/2025 3.53 3.74 3.50 3.53 0
02/06/2025 3.53 3.53 3.53 3.53 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