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
24/06/2025 3.68 3.68 3.60 3.68 188
23/06/2025 3.68 3.68 3.59 3.68 1,906
20/06/2025 3.65 3.68 3.59 3.68 316
19/06/2025 3.65 3.65 3.59 3.65 7,216
18/06/2025 3.65 3.65 3.59 3.65 7,216
17/06/2025 3.65 3.65 3.59 3.65 7,216
16/06/2025 3.65 3.65 3.59 3.65 7,216
13/06/2025 3.65 3.65 3.59 3.65 74,867
12/06/2025 3.59 3.65 3.59 3.65 74,867
11/06/2025 3.53 3.59 3.53 3.53 74,867
10/06/2025 3.53 3.59 3.53 3.53 74,867
09/06/2025 3.53 3.59 3.53 3.53 74,867
06/06/2025 3.53 3.74 3.50 3.53 0
05/06/2025 3.53 3.74 3.50 3.53 0
04/06/2025 3.53 3.74 3.50 3.53 0
03/06/2025 3.53 3.74 3.50 3.53 0
02/06/2025 3.53 3.53 3.53 3.53 0
30/05/2025 3.53 3.74 3.50 3.53 0
29/05/2025 3.53 3.74 3.50 3.53 0
28/05/2025 3.53 3.74 3.50 3.53 0
27/05/2025 3.50 3.74 3.50 3.53 0
23/05/2025 3.55 3.74 3.50 3.50 13,310
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

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