Origin Enterprises plc (AIM:OGN)
London · Delayed Price · Currency is GBP · Price in EUR 3.850
0.00 (0.00%)
Sep 9, 2025, 8:00 AM GMT+1
Origin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | - |
| Aug 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 180 |
| Aug 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 15, 2025 | 3.75 | 3.75 | 3.72 | 3.75 | 3.75 | - | 210 |
| Aug 14, 2025 | 3.75 | 3.77 | 3.74 | 3.75 | 3.75 | - | 68 |
| Aug 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 12, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.08% | - |
| Aug 11, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Aug 8, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Aug 7, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Aug 6, 2025 | 3.78 | 3.78 | 3.71 | 3.71 | 3.71 | - | 10,000 |
| Aug 5, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Aug 4, 2025 | 3.70 | 3.71 | 3.69 | 3.71 | 3.71 | - | 596 |
| Aug 1, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Jul 31, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Jul 30, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Jul 29, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Jul 28, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Jul 25, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Jul 24, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Jul 23, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Jul 22, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.07% | - |
| Jul 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 16, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 15, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | - | 18,930 |
| Jul 14, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 10, 2025 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | - | 162 |
| Jul 9, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 7,497 |
| Jul 8, 2025 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | 0.54% | 486,474 |
| Jul 7, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Jul 4, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Jul 3, 2025 | 3.65 | 3.73 | 3.65 | 3.73 | 3.73 | 1.36% | 199 |
| Jul 2, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | - | 9,500 |
| Jul 1, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jun 30, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |