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
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
11/03/2025 3.06 3.06 2.98 3.06 85
10/03/2025 2.98 3.06 2.98 3.06 0
07/03/2025 2.98 2.98 2.90 2.90 20,000
06/03/2025 3.05 3.05 2.98 3.05 20,000
05/03/2025 2.98 3.05 2.98 3.05 2,587
04/03/2025 2.95 2.98 2.95 2.95 2,587
03/03/2025 2.95 2.95 2.60 2.95 0
28/02/2025 2.95 2.95 2.60 2.95 2,803
27/02/2025 2.95 2.95 2.60 2.95 2,803
26/02/2025 2.85 2.95 2.60 2.95 2,803
25/02/2025 2.72 2.85 2.60 2.85 2,496
24/02/2025 2.72 2.72 2.60 2.72 5,500
21/02/2025 2.72 2.82 2.60 2.72 610
20/02/2025 2.72 2.82 2.60 2.72 610
19/02/2025 2.72 2.82 2.60 2.72 610
18/02/2025 2.72 2.82 2.60 2.72 4,243
17/02/2025 2.72 2.82 2.60 2.72 7,033
14/02/2025 2.72 2.72 2.67 2.72 12,016
13/02/2025 2.72 2.72 2.71 2.72 15,948
12/02/2025 2.72 2.72 2.71 2.72 15,948
11/02/2025 2.72 2.72 2.71 2.72 15,948
10/02/2025 2.72 2.77 2.72 2.72 0
07/02/2025 2.72 2.77 2.72 2.72 4,188
06/02/2025 2.72 2.77 2.72 2.72 4,188
05/02/2025 2.72 2.77 2.72 2.72 721
04/02/2025 2.72 2.76 2.60 2.72 976
03/02/2025 2.72 2.76 2.60 2.72 2,713

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