Origin Enterprises plc (AIM:OGN)
London · Delayed Price · Currency is GBP · Price in EUR 3.760
0.00 (0.00%)
Oct 31, 2025, 8:00 AM GMT+1
Origin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 2,331 |
| Oct 30, 2025 | 3.76 | 3.77 | 3.76 | 3.76 | 3.76 | - | 113 |
| Oct 29, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 217 |
| Oct 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 217 |
| Oct 27, 2025 | 3.76 | 3.82 | 3.76 | 3.76 | 3.76 | - | 49 |
| Oct 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 57,298 |
| Oct 23, 2025 | 3.76 | 3.77 | 3.69 | 3.76 | 3.76 | - | 57,298 |
| Oct 22, 2025 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -1.05% | 3,045 |
| Oct 21, 2025 | 3.80 | 3.81 | 3.80 | 3.80 | 3.80 | - | 730 |
| Oct 20, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 6,148 |
| Oct 17, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -1.30% | 424 |
| Oct 16, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 245,504 |
| Oct 15, 2025 | 3.85 | 3.86 | 3.85 | 3.85 | 3.85 | - | 135,585 |
| Oct 14, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 560,000 |
| Oct 13, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 560,000 |
| Oct 10, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 560,000 |
| Oct 9, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 560,000 |
| Oct 8, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 560,000 |
| Oct 7, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 560,000 |
| Oct 6, 2025 | 3.85 | 3.95 | 3.85 | 3.85 | 3.85 | - | 84,000 |
| Oct 3, 2025 | 3.85 | 4.00 | 3.85 | 3.85 | 3.85 | - | 3,000 |
| Oct 2, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 28,000 |
| Oct 1, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 28,000 |
| Sep 30, 2025 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -1.28% | 2,000 |
| Sep 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 28 |
| Sep 26, 2025 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -1.27% | 2 |
| Sep 25, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.25% | 530 |
| Sep 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 700,000 |
| Sep 23, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 3.90% | 700,000 |
| Sep 22, 2025 | 3.85 | 3.90 | 3.85 | 3.85 | 3.85 | - | 25,588 |
| Sep 19, 2025 | 3.83 | 3.85 | 3.83 | 3.85 | 3.85 | 0.52% | 860,100 |
| Sep 18, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 860,100 |
| Sep 17, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 860,100 |
| Sep 16, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 860,100 |
| Sep 15, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 860,100 |
| Sep 12, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 860,100 |
| Sep 11, 2025 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | 0.79% | 860,100 |
| Sep 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 860,100 |
| Sep 9, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -1.30% | 860,100 |
| Sep 8, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 860,100 |
| Sep 5, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 860,100 |
| Sep 4, 2025 | 3.78 | 3.85 | 3.78 | 3.85 | 3.85 | 1.85% | 860,100 |
| Sep 3, 2025 | 3.75 | 3.78 | 3.75 | 3.78 | 3.78 | 0.80% | 860,100 |
| Sep 2, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 860,100 |
| Sep 1, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 29, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | - | 14,100 |
| Aug 28, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 27, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 26, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.35% | - |
| Aug 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |