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
28/03/2024 3.10 3.13 3.10 3.10 8,117
27/03/2024 3.10 3.13 3.10 3.10 8,117
26/03/2024 3.06 3.10 3.06 3.10 0
25/03/2024 3.01 3.06 3.01 3.01 0
22/03/2024 3.01 3.06 3.01 3.01 50
21/03/2024 3.01 3.06 3.01 3.01 50
20/03/2024 3.01 3.06 3.01 3.01 50
19/03/2024 3.01 3.06 3.01 3.01 50
18/03/2024 3.01 3.06 3.01 3.01 50
15/03/2024 3.01 3.06 3.01 3.01 50
14/03/2024 2.93 2.94 2.93 2.93 10,000
13/03/2024 2.80 2.80 2.77 2.80 31,552
12/03/2024 2.77 2.80 2.77 2.80 31,552
11/03/2024 2.77 2.77 2.75 2.75 2,256
08/03/2024 2.90 2.99 2.90 2.90 5,000
07/03/2024 2.99 2.99 2.90 2.90 5,000
06/03/2024 3.00 3.00 3.00 3.00 52,998
05/03/2024 3.10 3.23 3.00 3.00 1,000
04/03/2024 3.23 3.23 3.10 3.10 472
01/03/2024 3.26 3.26 3.23 3.26 1,885
29/02/2024 3.26 3.26 3.23 3.26 1,885
28/02/2024 3.26 3.26 3.23 3.26 1,885
27/02/2024 3.26 3.26 3.23 3.26 1,885
26/02/2024 3.26 3.26 3.26 3.26 1,388
23/02/2024 3.26 3.26 3.26 3.26 9,998
22/02/2024 3.26 3.26 3.26 3.26 2
21/02/2024 3.26 3.50 3.26 3.26 29
20/02/2024 3.26 3.50 3.26 3.26 0
19/02/2024 3.26 3.50 3.26 3.26 0
16/02/2024 3.40 3.50 3.26 3.26 1,667

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