Origin Enterprises plc (AIM:OGN)
London · Delayed Price · Currency is GBP · Price in GBX 374.25
+11.75 (3.24%)
Sep 18, 2026, 11:15 AM GMT
AIM:OGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 374.25 | 374.25 | 374.25 | 362.50 | 362.50 | - | 800 |
| Sep 17, 2026 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | - | - |
| Sep 16, 2026 | 382.50 | 362.50 | 362.50 | 362.50 | 362.50 | -5.23% | - |
| Sep 15, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | - | - |
| Sep 14, 2026 | 389.55 | 389.55 | 387.00 | 382.50 | 382.50 | - | 1,571 |
| Sep 11, 2026 | 382.50 | 387.00 | 375.00 | 382.50 | 382.50 | - | 1,004 |
| Sep 10, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | - | 1,075 |
| Sep 9, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | - | 72 |
| Sep 8, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | - | 10,456 |
| Sep 7, 2026 | 382.50 | 387.00 | 387.00 | 382.50 | 382.50 | - | 129 |
| Sep 4, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | - | - |
| Sep 3, 2026 | 382.50 | 387.00 | 376.65 | 382.50 | 382.50 | - | 17,606 |
| Sep 2, 2026 | 387.00 | 387.00 | 387.00 | 382.50 | 382.50 | - | 24 |
| Sep 1, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | - | 600 |
| Aug 28, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | - | 610 |
| Aug 27, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | - | - |
| Aug 26, 2026 | 382.50 | 388.60 | 376.65 | 382.50 | 382.50 | - | 2,962 |
| Aug 25, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | - | - |
| Aug 24, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | - | - |
| Aug 21, 2026 | 389.55 | 389.55 | 389.55 | 382.50 | 382.50 | - | 1,281 |
| Aug 20, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | - | 958 |
| Aug 19, 2026 | 376.65 | 389.55 | 376.65 | 382.50 | 382.50 | 4.22% | 4,002 |
| Aug 18, 2026 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - | - |
| Aug 17, 2026 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - | 1,711 |
| Aug 14, 2026 | 381.10 | 381.10 | 381.10 | 367.00 | 367.00 | - | 129 |
| Aug 13, 2026 | 380.00 | 380.00 | 355.30 | 367.00 | 367.00 | 0.27% | 532 |
| Aug 12, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | - |
| Aug 11, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | - |
| Aug 10, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | - |
| Aug 7, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 5,283 |
| Aug 6, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 250 |
| Aug 5, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | - |
| Aug 4, 2026 | 366.00 | 379.00 | 379.00 | 366.00 | 366.00 | - | 183 |
| Aug 3, 2026 | 366.00 | 355.08 | 355.08 | 366.00 | 366.00 | - | 200 |
| Jul 31, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 8,269 |
| Jul 30, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | - |
| Jul 29, 2026 | 366.00 | 355.08 | 355.08 | 366.00 | 366.00 | - | 542 |
| Jul 28, 2026 | 366.00 | 380.00 | 378.66 | 366.00 | 366.00 | - | 790 |
| Jul 27, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | - |
| Jul 24, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | - |
| Jul 23, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | - |
| Jul 22, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 4,000 |
| Jul 21, 2026 | 366.00 | 379.00 | 379.00 | 366.00 | 366.00 | - | 4,221 |
| Jul 20, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 2,580 |
| Jul 17, 2026 | 356.00 | 360.00 | 359.84 | 366.00 | 366.00 | 2.81% | 5,439 |
| Jul 16, 2026 | 365.00 | 360.00 | 360.00 | 356.00 | 356.00 | -2.47% | 1,000 |
| Jul 15, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | - |
| Jul 14, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | 9 |
| Jul 13, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | - |
| Jul 10, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | 46,937 |