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
02/09/2025 3.75 3.75 3.70 3.75 14,100
01/09/2025 3.75 3.75 3.70 3.75 14,100
29/08/2025 3.75 3.75 3.70 3.75 14,100
28/08/2025 3.75 3.75 3.75 3.75 90
27/08/2025 3.75 3.75 3.75 3.75 0
26/08/2025 3.75 3.75 3.75 3.75 0
22/08/2025 3.70 3.75 3.70 3.70 90
21/08/2025 3.70 3.75 3.70 3.70 90
20/08/2025 3.75 3.75 3.70 3.70 90
19/08/2025 3.75 3.75 3.75 3.75 90
18/08/2025 3.75 3.78 3.75 3.75 0
15/08/2025 3.75 3.78 3.75 3.75 0
14/08/2025 3.75 3.78 3.75 3.75 0
13/08/2025 3.75 3.78 3.75 3.75 0
12/08/2025 3.75 3.78 3.75 3.75 0
11/08/2025 3.71 3.78 3.71 3.71 0
08/08/2025 3.71 3.78 3.71 3.71 10,000
07/08/2025 3.71 3.78 3.71 3.71 10,000
06/08/2025 3.71 3.78 3.71 3.71 10,000
05/08/2025 3.71 3.72 3.70 3.71 0
04/08/2025 3.70 3.72 3.70 3.71 0
01/08/2025 3.71 3.72 3.70 3.71 0
31/07/2025 3.71 3.72 3.70 3.71 0
30/07/2025 3.71 3.72 3.70 3.71 0
29/07/2025 3.71 3.72 3.70 3.71 0
28/07/2025 3.71 3.72 3.70 3.71 0
25/07/2025 3.71 3.72 3.70 3.71 18,930
24/07/2025 3.71 3.72 3.70 3.71 18,930
23/07/2025 3.71 3.72 3.70 3.71 18,930
22/07/2025 3.72 3.72 3.70 3.71 18,930

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