Origin Enterprises plc (AIM:OGN)
London · Delayed Price · Currency is GBP · Price in EUR 4.110
0.00 (0.00%)
At close: Jan 23, 2026
Origin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.15 | 4.18 | 4.15 | 4.11 | 4.11 | - | 1,216 |
| Jan 22, 2026 | 4.05 | 4.09 | 4.09 | 4.11 | 4.11 | 1.48% | 1,122 |
| Jan 21, 2026 | 4.05 | 4.03 | 4.00 | 4.05 | 4.05 | - | 2,529 |
| Jan 20, 2026 | 4.08 | 4.05 | 4.05 | 4.05 | 4.05 | -0.74% | 3,197 |
| Jan 19, 2026 | 4.15 | 4.08 | 4.08 | 4.08 | 4.08 | -2.86% | - |
| Jan 16, 2026 | 4.05 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jan 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jan 14, 2026 | 4.20 | 4.25 | 4.25 | 4.20 | 4.06 | - | 353 |
| Jan 13, 2026 | 4.20 | 4.06 | 4.06 | 4.20 | 4.06 | - | - |
| Jan 12, 2026 | 4.20 | 4.06 | 4.06 | 4.20 | 4.06 | - | - |
| Jan 9, 2026 | 4.09 | 4.06 | 4.06 | 4.20 | 4.06 | 2.82% | - |
| Jan 8, 2026 | 4.09 | 3.95 | 3.95 | 4.09 | 3.95 | - | 276 |
| Jan 7, 2026 | 4.05 | 4.15 | 4.15 | 4.09 | 3.95 | 0.86% | 20,000 |
| Jan 6, 2026 | 4.15 | 3.91 | 3.91 | 4.05 | 3.91 | -2.41% | - |
| Jan 5, 2026 | 4.15 | 4.05 | 4.05 | 4.15 | 4.01 | - | 48,927 |
| Jan 2, 2026 | 4.15 | 4.01 | 4.01 | 4.15 | 4.01 | - | - |
| Dec 31, 2025 | 4.15 | 4.01 | 4.01 | 4.15 | 4.01 | - | - |
| Dec 30, 2025 | 4.15 | 4.01 | 4.01 | 4.15 | 4.01 | - | - |
| Dec 29, 2025 | 4.15 | 4.01 | 4.01 | 4.15 | 4.01 | - | 2,296 |
| Dec 24, 2025 | 4.15 | 4.01 | 4.01 | 4.15 | 4.01 | - | - |
| Dec 23, 2025 | 4.15 | 4.20 | 4.20 | 4.15 | 4.01 | - | 550 |
| Dec 22, 2025 | 4.15 | 4.01 | 4.01 | 4.15 | 4.01 | - | - |
| Dec 19, 2025 | 4.15 | 4.01 | 4.01 | 4.15 | 4.01 | - | 217 |
| Dec 18, 2025 | 4.15 | 4.08 | 4.08 | 4.15 | 4.01 | - | 603 |
| Dec 17, 2025 | 3.98 | 4.24 | 4.24 | 4.15 | 4.01 | 4.40% | 3,100 |
| Dec 16, 2025 | 3.98 | 3.84 | 3.84 | 3.98 | 3.84 | - | - |
| Dec 15, 2025 | 3.98 | 4.02 | 3.99 | 3.98 | 3.84 | 1.27% | 573,487 |
| Dec 12, 2025 | 3.90 | 4.04 | 3.95 | 3.93 | 3.79 | 0.64% | 252,982 |
| Dec 11, 2025 | 3.90 | 3.93 | 3.93 | 3.90 | 3.77 | - | 4,263 |
| Dec 10, 2025 | 3.90 | 3.92 | 3.85 | 3.90 | 3.77 | - | 5,628 |
| Dec 9, 2025 | 3.90 | 3.77 | 3.77 | 3.90 | 3.77 | - | - |
| Dec 8, 2025 | 3.90 | 3.88 | 3.88 | 3.90 | 3.77 | - | 250 |
| Dec 5, 2025 | 3.90 | 3.77 | 3.77 | 3.90 | 3.77 | - | - |
| Dec 4, 2025 | 3.90 | 3.77 | 3.77 | 3.90 | 3.77 | - | - |
| Dec 3, 2025 | 3.80 | 3.77 | 3.77 | 3.90 | 3.77 | 2.63% | - |
| Dec 2, 2025 | 3.80 | 3.67 | 3.67 | 3.80 | 3.67 | - | - |
| Dec 1, 2025 | 3.73 | 3.67 | 3.67 | 3.80 | 3.67 | 1.88% | - |
| Nov 28, 2025 | 3.73 | 3.60 | 3.60 | 3.73 | 3.60 | - | - |
| Nov 27, 2025 | 3.73 | 3.60 | 3.60 | 3.73 | 3.60 | - | 367 |
| Nov 26, 2025 | 3.73 | 3.60 | 3.60 | 3.73 | 3.60 | - | - |
| Nov 25, 2025 | 3.73 | 3.60 | 3.60 | 3.73 | 3.60 | - | - |
| Nov 24, 2025 | 3.73 | 3.60 | 3.60 | 3.73 | 3.60 | - | - |
| Nov 21, 2025 | 3.73 | 3.78 | 3.78 | 3.73 | 3.60 | - | 10,558 |
| Nov 20, 2025 | 3.73 | 3.75 | 3.75 | 3.73 | 3.60 | - | 77 |
| Nov 19, 2025 | 3.73 | 3.50 | 3.50 | 3.73 | 3.60 | - | 3,492 |
| Nov 18, 2025 | 3.73 | 3.60 | 3.60 | 3.73 | 3.60 | - | 632 |
| Nov 17, 2025 | 3.73 | 3.60 | 3.60 | 3.73 | 3.60 | - | - |
| Nov 14, 2025 | 3.73 | 3.60 | 3.60 | 3.73 | 3.60 | - | - |
| Nov 13, 2025 | 3.73 | 3.60 | 3.60 | 3.73 | 3.60 | - | - |
| Nov 12, 2025 | 3.73 | 3.75 | 3.75 | 3.73 | 3.60 | - | 80 |