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
17/09/2025 3.83 3.83 3.70 3.83 740
16/09/2025 3.83 3.83 3.70 3.83 740
15/09/2025 3.83 3.83 3.70 3.83 0
12/09/2025 3.83 3.83 3.70 3.83 148
11/09/2025 3.80 3.83 3.70 3.83 148
10/09/2025 3.80 3.80 3.70 3.80 14,100
09/09/2025 3.80 3.80 3.70 3.80 14,100
08/09/2025 3.85 3.85 3.70 3.85 0
05/09/2025 3.85 3.85 3.70 3.85 14,100
04/09/2025 3.78 3.85 3.70 3.85 14,100
03/09/2025 3.75 3.78 3.70 3.78 14,100
02/09/2025 3.75 3.75 3.70 3.75 14,100
01/09/2025 3.75 3.75 3.70 3.75 14,100
29/08/2025 3.75 3.75 3.70 3.75 14,100
28/08/2025 3.75 3.75 3.75 3.75 90
27/08/2025 3.75 3.75 3.75 3.75 0
26/08/2025 3.75 3.75 3.75 3.75 0
22/08/2025 3.70 3.75 3.70 3.70 90
21/08/2025 3.70 3.75 3.70 3.70 90
20/08/2025 3.75 3.75 3.70 3.70 90
19/08/2025 3.75 3.75 3.75 3.75 90
18/08/2025 3.75 3.78 3.75 3.75 0
15/08/2025 3.75 3.78 3.75 3.75 0
14/08/2025 3.75 3.78 3.75 3.75 0
13/08/2025 3.75 3.78 3.75 3.75 0
12/08/2025 3.75 3.78 3.75 3.75 0
11/08/2025 3.71 3.78 3.71 3.71 0
08/08/2025 3.71 3.78 3.71 3.71 10,000
07/08/2025 3.71 3.78 3.71 3.71 10,000
06/08/2025 3.71 3.78 3.71 3.71 10,000

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