Origin Enterprises plc (AIM:OGN)
London · Delayed Price · Currency is GBP 3.700
0.00 (0.00%)
At close: Mar 25, 2026
AIM:OGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | - | 9.00% | 28,000 |
| Mar 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 24, 2026 | 3.70 | 3.84 | 3.84 | 3.70 | 3.70 | - | 1,000 |
| Mar 23, 2026 | 3.70 | 3.56 | 3.56 | 3.70 | 3.70 | - | 600 |
| Mar 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 19, 2026 | 3.70 | 3.84 | 3.84 | 3.70 | 3.70 | - | 52 |
| Mar 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 11, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 10, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 3, 2026 | 3.70 | 3.84 | 3.84 | 3.70 | 3.70 | - | 1,301 |
| Mar 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 26, 2026 | 3.70 | 3.84 | 3.84 | 3.70 | 3.70 | - | 23 |
| Feb 25, 2026 | 3.70 | 3.56 | 3.56 | 3.70 | 3.70 | - | 367 |
| Feb 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 13, 2026 | 3.70 | 3.85 | 3.84 | 3.70 | 3.70 | - | 2,045 |
| Feb 12, 2026 | 3.70 | 3.85 | 3.85 | 3.70 | 3.70 | -1.04% | 72 |
| Feb 11, 2026 | 3.70 | 3.83 | 3.79 | 3.74 | 3.74 | 1.05% | 8,937 |
| Feb 10, 2026 | 3.70 | 3.77 | 3.77 | 3.70 | 3.70 | - | 586 |
| Feb 9, 2026 | 3.70 | 3.73 | 3.66 | 3.70 | 3.70 | 0.30% | 8,559 |
| Feb 6, 2026 | 3.69 | 3.76 | 3.74 | 3.69 | 3.69 | -0.32% | 2,528 |
| Feb 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.82% | 3,000 |
| Feb 4, 2026 | 3.63 | 3.67 | 3.67 | 3.67 | 3.67 | 1.32% | 1,077 |
| Feb 3, 2026 | 3.62 | 3.67 | 3.64 | 3.62 | 3.62 | -0.22% | 3,687 |
| Feb 2, 2026 | 3.55 | 3.69 | 3.65 | 3.63 | 3.63 | 2.02% | 91,571 |
| Jan 30, 2026 | 3.56 | 3.65 | 3.61 | 3.56 | 3.56 | -0.03% | 13,199 |
| Jan 29, 2026 | 3.56 | 3.61 | 3.59 | 3.56 | 3.56 | -0.03% | 50,363 |
| Jan 28, 2026 | 3.56 | 3.51 | 3.51 | 3.56 | 3.56 | -0.36% | 16,003 |
| Jan 27, 2026 | 3.57 | 3.63 | 3.62 | 3.57 | 3.57 | 0.25% | 380 |
| Jan 26, 2026 | 3.57 | 3.62 | 3.59 | 3.57 | 3.56 | 0.14% | 1,661 |
| Jan 23, 2026 | 3.56 | 3.62 | 3.59 | 3.56 | 3.56 | -0.53% | 1,488 |
| Jan 22, 2026 | 3.53 | 3.56 | 3.56 | 3.58 | 3.58 | 1.50% | 1,122 |
| Jan 21, 2026 | 3.53 | 3.50 | 3.48 | 3.53 | 3.53 | -0.09% | 2,529 |
| Jan 20, 2026 | 3.56 | 3.53 | 3.53 | 3.53 | 3.53 | -0.23% | 3,197 |
| Jan 19, 2026 | 3.60 | 3.54 | 3.54 | 3.54 | 3.54 | -2.83% | - |
| Jan 16, 2026 | 3.51 | 3.64 | 3.64 | 3.64 | 3.64 | -0.03% | - |