Origin Enterprises plc (AIM:OGN)
London · Delayed Price · Currency is GBP · Price in GBX 397.50
0.00 (0.00%)
May 8, 2026, 8:48 AM GMT
AIM:OGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 402.50 | 402.50 | 392.50 | 392.50 | - | -1.26% | 1,000 |
| May 7, 2026 | 397.50 | 409.75 | 409.75 | 397.50 | 397.50 | - | 106 |
| May 6, 2026 | 397.50 | 409.25 | 409.25 | 397.50 | 397.50 | - | 244 |
| May 5, 2026 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - | - |
| May 1, 2026 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - | - |
| Apr 30, 2026 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - | - |
| Apr 29, 2026 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - | - |
| Apr 28, 2026 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - | - |
| Apr 27, 2026 | 397.50 | 409.25 | 409.25 | 397.50 | 397.50 | - | 242 |
| Apr 24, 2026 | 397.50 | 409.75 | 409.25 | 397.50 | 397.50 | - | 79 |
| Apr 23, 2026 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - | - |
| Apr 22, 2026 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - | - |
| Apr 21, 2026 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - | - |
| Apr 20, 2026 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - | - |
| Apr 17, 2026 | 397.50 | 385.75 | 385.00 | 397.50 | 397.50 | - | 4,528 |
| Apr 16, 2026 | 405.00 | 397.50 | 397.50 | 397.50 | 397.50 | -1.85% | - |
| Apr 15, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | - |
| Apr 14, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | - |
| Apr 13, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | - |
| Apr 10, 2026 | 412.50 | 419.55 | 405.45 | 405.00 | 405.00 | -1.82% | 440 |
| Apr 9, 2026 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | - | 3,249 |
| Apr 8, 2026 | 399.00 | 412.50 | 412.50 | 412.50 | 412.50 | 3.38% | - |
| Apr 7, 2026 | 377.50 | 400.00 | 398.06 | 399.00 | 399.00 | 5.70% | 3,232 |
| Apr 2, 2026 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - | - |
| Apr 1, 2026 | 377.50 | 370.45 | 370.45 | 377.50 | 377.50 | - | 536 |
| Mar 31, 2026 | 370.00 | 377.50 | 377.50 | 377.50 | 377.50 | 2.03% | - |
| Mar 30, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Mar 27, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Mar 26, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Mar 25, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Mar 24, 2026 | 370.00 | 384.10 | 384.10 | 370.00 | 370.00 | - | 1,000 |
| Mar 23, 2026 | 370.00 | 355.90 | 355.90 | 370.00 | 370.00 | - | 600 |
| Mar 20, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Mar 19, 2026 | 370.00 | 384.10 | 384.10 | 370.00 | 370.00 | - | 52 |
| Mar 18, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Mar 17, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Mar 16, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Mar 13, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Mar 12, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Mar 11, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Mar 10, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Mar 9, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Mar 6, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Mar 5, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Mar 4, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Mar 3, 2026 | 370.00 | 384.10 | 384.10 | 370.00 | 370.00 | - | 1,301 |
| Mar 2, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Feb 27, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Feb 26, 2026 | 370.00 | 384.10 | 384.10 | 370.00 | 370.00 | - | 23 |
| Feb 25, 2026 | 370.00 | 355.90 | 355.90 | 370.00 | 370.00 | - | 367 |