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
01/07/2022 4.40 4.75 4.38 4.38 51
30/06/2022 4.40 4.75 4.38 4.38 51
29/06/2022 4.40 4.75 4.38 4.38 51
28/06/2022 4.40 4.75 4.38 4.38 244
27/06/2022 4.38 4.38 4.27 4.38 2,072
24/06/2022 4.38 4.38 4.27 4.38 2,072
23/06/2022 4.38 4.38 4.27 4.38 2,072
22/06/2022 4.38 4.38 4.27 4.38 2,072
21/06/2022 4.38 4.38 4.27 4.38 2,072
20/06/2022 4.38 4.38 4.27 4.38 293
17/06/2022 4.38 4.38 4.25 4.38 200
16/06/2022 4.38 4.38 4.25 4.38 200
15/06/2022 4.38 4.38 4.25 4.38 1,000
14/06/2022 4.38 4.38 4.25 4.38 361
13/06/2022 4.38 4.38 4.25 4.38 191
10/06/2022 4.38 4.43 4.38 4.38 236
09/06/2022 4.40 4.43 4.38 4.38 588,000
08/06/2022 4.40 4.43 4.38 4.38 588,000
07/06/2022 4.40 4.43 4.38 4.38 588,000
06/06/2022 4.40 4.43 4.38 4.38 588,000
01/06/2022 4.38 4.65 4.38 4.38 519,959
31/05/2022 4.33 4.41 4.33 4.33 642,626
30/05/2022 4.33 4.41 4.33 4.33 642,626
27/05/2022 4.33 4.65 4.33 4.33 73
26/05/2022 4.33 4.65 4.33 4.33 73
25/05/2022 4.33 4.50 4.33 4.33 252
24/05/2022 4.33 4.50 4.33 4.33 252
23/05/2022 4.33 4.50 4.33 4.33 252
20/05/2022 4.38 4.50 4.33 4.33 296
19/05/2022 4.33 4.50 4.33 4.33 296

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

Sponsored Adverts