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
22/05/2024 3.03 3.09 3.03 3.03 523
21/05/2024 3.03 3.09 3.03 3.03 523
20/05/2024 3.01 3.01 2.95 2.95 775
17/05/2024 3.10 3.10 3.01 3.10 1,327
16/05/2024 3.10 3.16 3.10 3.10 724
15/05/2024 3.16 3.16 3.10 3.10 724
14/05/2024 3.30 3.30 3.23 3.30 200
13/05/2024 3.30 3.40 3.28 3.30 0
10/05/2024 3.30 3.40 3.28 3.30 1,199
09/05/2024 3.30 3.40 3.28 3.30 1,199
08/05/2024 3.30 3.40 3.28 3.30 1,199
07/05/2024 3.30 3.40 3.28 3.30 1,199
03/05/2024 3.30 3.36 3.30 3.30 10
02/05/2024 3.30 3.35 3.30 3.30 203
01/05/2024 3.30 3.35 3.30 3.30 203
30/04/2024 3.30 3.35 3.30 3.30 0
29/04/2024 3.30 3.35 3.30 3.30 597
26/04/2024 3.30 3.35 3.30 3.30 597
25/04/2024 3.30 3.30 3.21 3.30 0
24/04/2024 3.21 3.30 3.21 3.30 0
23/04/2024 3.21 3.21 3.21 3.21 0
22/04/2024 3.21 3.21 3.21 3.21 0
19/04/2024 3.21 3.21 3.21 3.21 2,086
18/04/2024 3.21 3.21 3.21 3.21 2,086
17/04/2024 3.21 3.21 3.21 3.21 708
16/04/2024 3.21 3.21 3.21 3.21 708
15/04/2024 3.21 3.21 3.21 3.21 355
12/04/2024 3.21 3.21 3.21 3.21 1,228
11/04/2024 3.21 3.21 3.21 3.21 1,080
10/04/2024 3.21 3.21 3.21 3.21 1,080

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