Origin Enterprises plc (AIM:OGN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 347.50
0.00 (0.00%)
Nov 6, 2026, 8:00 AM GMT
AIM:OGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | - | - |
| Nov 5, 2026 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | - | - |
| Nov 4, 2026 | 340.00 | 349.90 | 349.27 | 347.50 | 347.50 | 2.21% | 1,441 |
| Nov 3, 2026 | 340.00 | 349.75 | 349.75 | 340.00 | 340.00 | - | 1,013 |
| Nov 2, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Oct 30, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Oct 29, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Oct 28, 2026 | 335.00 | 339.60 | 339.45 | 340.00 | 340.00 | 1.49% | 1,086 |
| Oct 27, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Oct 26, 2026 | 335.00 | 339.60 | 330.00 | 335.00 | 335.00 | - | 1,895 |
| Oct 23, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Oct 22, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Oct 21, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Oct 20, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Oct 19, 2026 | 335.00 | 339.60 | 330.00 | 335.00 | 335.00 | - | 1,112 |
| Oct 16, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 1,323 |
| Oct 15, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 500 |
| Oct 14, 2026 | 332.50 | 333.50 | 332.50 | 335.00 | 335.00 | -1.47% | 3,878 |
| Oct 13, 2026 | 330.00 | 330.00 | 330.00 | 340.00 | 340.00 | - | 321 |
| Oct 12, 2026 | 330.00 | 330.00 | 330.00 | 340.00 | 340.00 | - | 1,644 |
| Oct 9, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 3,308 |
| Oct 8, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Oct 7, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 31,778 |
| Oct 6, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 1,000 |
| Oct 5, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Oct 2, 2026 | 340.00 | 349.20 | 340.00 | 340.00 | 340.00 | -5.56% | 1,570 |
| Oct 1, 2026 | 350.00 | 350.00 | 350.00 | 360.00 | 360.00 | -0.69% | 574 |
| Sep 30, 2026 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | - | - |
| Sep 29, 2026 | 351.80 | 351.80 | 351.80 | 362.50 | 362.50 | - | 157 |
| Sep 28, 2026 | 352.75 | 352.75 | 352.75 | 362.50 | 362.50 | - | 1,420 |
| Sep 25, 2026 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | - | - |
| Sep 24, 2026 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | - | - |
| Sep 23, 2026 | 352.75 | 374.75 | 352.75 | 362.50 | 362.50 | - | 883 |
| Sep 22, 2026 | 362.50 | 373.82 | 373.82 | 362.50 | 362.50 | - | 4 |
| Sep 21, 2026 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | - | - |
| 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 |