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
22/05/2025 3.55 3.74 3.50 3.55 13,310
21/05/2025 3.55 3.74 3.50 3.55 13,310
20/05/2025 3.55 3.60 3.55 3.55 16,753
19/05/2025 3.55 3.60 3.55 3.55 16,753
16/05/2025 3.55 3.60 3.55 3.55 6,136
15/05/2025 3.55 3.60 3.55 3.55 2,500
14/05/2025 3.55 3.60 3.55 3.55 747
13/05/2025 3.55 3.55 3.47 3.55 0
12/05/2025 3.55 3.55 3.47 3.55 0
09/05/2025 3.55 3.55 3.47 3.55 0
08/05/2025 3.55 3.55 3.47 3.55 0
07/05/2025 3.55 3.55 3.47 3.55 0
06/05/2025 3.53 3.55 3.47 3.55 0
02/05/2025 3.53 3.53 3.47 3.53 24,495
01/05/2025 3.53 3.53 3.47 3.53 24,495
30/04/2025 3.47 3.53 3.47 3.53 24,495
29/04/2025 3.38 3.38 3.22 3.38 0
28/04/2025 3.22 3.38 3.22 3.38 2,987
25/04/2025 3.20 3.22 3.20 3.20 5,975
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

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