Origin Enterprises plc (AIM:OGN)
London · Delayed Price · Currency is GBP · Price in GBX 382.50
0.00 (0.00%)
Aug 25, 2026, 8:00 AM GMT
AIM:OGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 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 |
| Jul 9, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | 550 |
| Jul 8, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | - |
| Jul 7, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | - |
| Jul 6, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | 1,323 |
| Jul 3, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | - |
| Jul 2, 2026 | 375.00 | 377.80 | 355.00 | 365.00 | 365.00 | -2.67% | 18,040 |
| Jul 1, 2026 | 380.00 | 387.80 | 387.80 | 375.00 | 375.00 | -1.32% | 71 |
| Jun 30, 2026 | 380.00 | 370.00 | 370.00 | 380.00 | 380.00 | - | 1,145 |
| Jun 29, 2026 | 385.00 | 384.00 | 380.00 | 380.00 | 380.00 | -1.30% | 5,663 |
| Jun 26, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - | - |
| Jun 25, 2026 | 385.00 | 388.90 | 388.90 | 385.00 | 385.00 | - | 5 |
| Jun 24, 2026 | 397.50 | 409.50 | 388.90 | 385.00 | 385.00 | -3.14% | 66 |
| Jun 23, 2026 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - | 600 |
| Jun 22, 2026 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - | - |
| Jun 19, 2026 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - | - |
| Jun 18, 2026 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - | - |
| Jun 17, 2026 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - | - |