Origin Enterprises plc (AIM:OGN)
London · Delayed Price · Currency is GBP 397.50
0.00 (0.00%)
Apr 17, 2026, 12:50 PM GMT
AIM:OGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4.05 | 3.98 | 3.98 | 3.98 | 3.98 | -1.85% | - |
| Apr 15, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Apr 14, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Apr 13, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Apr 10, 2026 | 4.13 | 4.20 | 4.06 | 4.05 | 4.05 | -1.82% | 440 |
| Apr 9, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 3,249 |
| Apr 8, 2026 | 3.99 | 4.13 | 4.13 | 4.13 | 4.13 | 3.38% | - |
| Apr 7, 2026 | 3.78 | 4.00 | 3.98 | 3.99 | 3.99 | 5.70% | 3,232 |
| Apr 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Apr 1, 2026 | 3.78 | 3.71 | 3.71 | 3.78 | 3.78 | - | 536 |
| Mar 31, 2026 | 3.70 | 3.78 | 3.78 | 3.78 | 3.78 | 2.03% | - |
| Mar 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| 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 |