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
24/04/2025 3.20 3.22 3.20 3.20 5,975
23/04/2025 3.10 3.10 3.00 3.10 0
22/04/2025 3.10 3.10 3.00 3.10 0
17/04/2025 3.10 3.10 3.00 3.10 1,914
16/04/2025 3.10 3.10 3.09 3.10 0
15/04/2025 3.10 3.10 3.09 3.10 0
14/04/2025 3.09 3.10 3.09 3.10 0
11/04/2025 3.00 3.09 3.00 3.00 0
10/04/2025 3.00 3.09 3.00 3.00 0
09/04/2025 3.00 3.09 3.00 3.00 0
08/04/2025 3.00 3.09 3.00 3.00 74
07/04/2025 3.10 3.10 3.00 3.00 809
04/04/2025 3.13 3.13 3.10 3.13 29,439
03/04/2025 3.21 3.21 3.13 3.13 41,181
02/04/2025 3.25 3.25 3.21 3.25 41,181
01/04/2025 3.21 3.25 3.21 3.25 41,181
31/03/2025 2.98 3.13 2.98 3.13 0
28/03/2025 2.96 2.98 2.96 2.96 0
27/03/2025 2.96 2.98 2.96 2.96 0
26/03/2025 2.96 2.98 2.96 2.96 0
25/03/2025 2.96 2.98 2.96 2.96 0
24/03/2025 2.96 2.98 2.96 2.96 0
21/03/2025 2.96 2.98 2.96 2.96 0
20/03/2025 2.96 2.98 2.96 2.96 0
19/03/2025 2.96 2.98 2.96 2.96 0
18/03/2025 2.96 2.98 2.96 2.96 0
17/03/2025 2.96 2.98 2.96 2.96 0
14/03/2025 2.96 2.98 2.96 2.96 189
13/03/2025 2.96 2.98 2.96 2.96 189
12/03/2025 2.98 2.98 2.96 2.96 200

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