Origin Enterprises plc (OGN.L) LSE
377.50
+0(+0.00%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
377.50
+0(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 377.5 | 377.5 | 377.5 | 377.5 | 377.5 | 536 |
| April 01, 2026 | 370.45 | 377.5 | 377.5 | 377.5 | 370.45 | 1,072 |
| March 30, 2026 | 370 | 370 | 370 | 370 | 370 | 28,000 |
| March 27, 2026 | 370 | 370 | 370 | 370 | 370 | 28,000 |
| March 26, 2026 | 370 | 370 | 370 | 370 | 370 | 28,000 |
| March 25, 2026 | 370 | 370 | 370 | 370 | 370 | 28,000 |
| March 24, 2026 | 370 | 370 | 370 | 384.1 | 370 | 2,000 |
| March 23, 2026 | 370 | 370 | 370 | 370 | 355.9 | 1,200 |
| March 20, 2026 | 370 | 370 | 370 | 370 | 370 | 3,172 |
| March 19, 2026 | 370 | 370 | 370 | 384.1 | 370 | 104 |
| March 18, 2026 | 370 | 370 | 370 | 370 | 370 | 36,428 |
| March 17, 2026 | 370 | 370 | 370 | 370 | 370 | 36,428 |
| March 16, 2026 | 370 | 370 | 370 | 370 | 370 | 36,428 |
| March 13, 2026 | 370 | 370 | 370 | 370 | 370 | 36,428 |
| March 12, 2026 | 370 | 370 | 370 | 370 | 370 | 36,428 |
| March 11, 2026 | 370 | 370 | 370 | 370 | 370 | 36,428 |
| March 10, 2026 | 370 | 370 | 370 | 370 | 370 | 36,428 |
| March 09, 2026 | 370 | 370 | 370 | 370 | 370 | 36,428 |
| March 06, 2026 | 370 | 370 | 370 | 370 | 370 | 36,428 |
| March 05, 2026 | 370 | 370 | 370 | 370 | 370 | 36,428 |
| March 04, 2026 | 370 | 370 | 370 | 370 | 370 | 36,428 |
| March 03, 2026 | 370 | 370 | 370 | 384.1 | 370 | 2,602 |
| March 02, 2026 | 370 | 370 | 370 | 370 | 370 | 690 |
| February 27, 2026 | 370 | 370 | 370 | 370 | 370 | 690 |
| February 26, 2026 | 370 | 370 | 370 | 384.1 | 370 | 23 |
| February 25, 2026 | 370 | 370 | 370 | 370 | 355.9 | 367 |
| February 24, 2026 | 370 | 370 | 370 | 370 | 370 | 110,837 |
| February 23, 2026 | 370 | 370 | 370 | 370 | 370 | 110,837 |
| February 19, 2026 | 370 | 370 | 0 | 370 | 370 | 110,837 |
| February 18, 2026 | 370 | 370 | 0 | 370 | 370 | 110,837 |
| February 17, 2026 | 370 | 370 | 0 | 370 | 370 | 110,837 |
| February 16, 2026 | 370 | 370 | 0 | 370 | 370 | 0 |
| February 13, 2026 | 370 | 370 | 0 | 384.7 | 370 | 3,862 |
| February 12, 2026 | 370 | 370 | 0 | 384.7 | 370 | 72 |
| February 11, 2026 | 4.25 | 4.3 | 0 | 4.4 | 4.25 | 8,937 |
| February 10, 2026 | 4.25 | 4.25 | 0 | 4.34 | 4.25 | 586 |
| February 09, 2026 | 4.25 | 4.25 | 0 | 4.28 | 4.2 | 8,559 |
| February 06, 2026 | 4.25 | 4.25 | 0 | 4.33 | 4.25 | 3,528 |
| February 05, 2026 | 4.25 | 4.25 | 0 | 4.25 | 4.25 | 2,917 |
| February 04, 2026 | 4.2 | 4.25 | 0 | 4.25 | 4.2 | 2,917 |
| February 03, 2026 | 4.2 | 4.2 | 0 | 4.25 | 4.2 | 5,527 |
| February 02, 2026 | 4.11 | 4.2 | 0 | 4.27 | 4.11 | 91,571 |
| January 30, 2026 | 4.11 | 4.11 | 0 | 4.22 | 4.11 | 13,199 |
| January 29, 2026 | 4.11 | 4.11 | 0 | 4.17 | 4.11 | 50,363 |
| January 28, 2026 | 4.11 | 4.11 | 0 | 4.11 | 4.11 | 16,003 |
| January 27, 2026 | 4.11 | 4.11 | 0 | 4.17 | 4.11 | 684 |
| January 26, 2026 | 4.11 | 4.11 | 0 | 4.17 | 4.11 | 1,661 |
| January 23, 2026 | 4.11 | 4.11 | 0 | 4.18 | 4.11 | 1,488 |
| January 22, 2026 | 4.05 | 4.11 | 0 | 4.11 | 4.05 | 1,682 |
| January 21, 2026 | 4.05 | 4.05 | 0 | 4.05 | 4 | 2,529 |
| January 20, 2026 | 4.08 | 4.05 | 0 | 4.08 | 4.05 | 3,197 |
| January 19, 2026 | 4.15 | 4.08 | 0 | 4.15 | 4.08 | 9,884 |
| January 16, 2026 | 4.05 | 4.2 | 0 | 4.2 | 4.05 | 9,884 |
| January 15, 2026 | 4.2 | 4.2 | 0 | 4.2 | 4.2 | 10,237 |
| January 14, 2026 | 4.2 | 4.2 | 0 | 4.25 | 4.2 | 353 |
| January 13, 2026 | 4.2 | 4.2 | 0 | 4.2 | 4.2 | 980,000 |
| January 12, 2026 | 4.2 | 4.2 | 0 | 4.2 | 4.2 | 980,000 |
| January 09, 2026 | 4.09 | 4.2 | 0 | 4.2 | 4.09 | 20,276 |
| January 08, 2026 | 4.09 | 4.09 | 0 | 4.09 | 4.09 | 20,276 |
| January 07, 2026 | 4.05 | 4.09 | 0 | 4.09 | 4.05 | 1.39M |