Origin Enterprises plc (OGN.L) LSE
397.50
+0(+0.00%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
OGN.L Historical Return
If you invested €1000 in Origin Enterprises plc (OGN.L) 10 years ago, it would be worth €94,418.05 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €132,943.14, while €1000 invested 1 year ago would be worth €116,568.91. This corresponds to total returns of 9,341.81%, 13,194.31%, 11,556.89%, respectively, with annualized returns of 57.54%, 165.77%, 11,556.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
OGN.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| June 01, 2026 | 397.5 | 397.5 | 397.5 | 409.91 | 397.5 | 10 |
| May 29, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| May 28, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| May 27, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| May 26, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| May 22, 2026 | 397.5 | 397.5 | 397.5 | 410 | 397.5 | 124 |
| May 21, 2026 | 397.5 | 397.5 | 397.5 | 410 | 397.5 | 729 |
| May 19, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 391.5 | 1,913 |
| May 18, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 391.5 | 532 |
| May 15, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| May 14, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| May 13, 2026 | 397.5 | 397.5 | 397.5 | 408 | 397.5 | 2,800 |
| May 12, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| May 11, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 391.5 | 6,157 |
| May 08, 2026 | 402.5 | 397.5 | 397.5 | 402.5 | 392.5 | 2,000 |
| May 07, 2026 | 397.5 | 397.5 | 397.5 | 409.75 | 397.5 | 212 |
| May 06, 2026 | 397.5 | 397.5 | 397.5 | 409.25 | 397.5 | 244 |
| May 05, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| May 01, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| April 30, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| April 29, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| April 28, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| April 27, 2026 | 397.5 | 397.5 | 397.5 | 409.25 | 397.5 | 484 |
| April 24, 2026 | 397.5 | 397.5 | 397.5 | 409.75 | 397.5 | 111 |
| April 23, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| April 22, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| April 21, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 7,142 |
| April 20, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 7,142 |
| April 17, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 385 | 7,142 |
| April 16, 2026 | 405 | 405 | 405 | 405 | 405 | 11,400 |
| April 15, 2026 | 405 | 405 | 405 | 405 | 405 | 11,400 |
| April 14, 2026 | 405 | 405 | 405 | 405 | 405 | 11,400 |
| April 13, 2026 | 405 | 405 | 405 | 405 | 405 | 11,400 |
| April 10, 2026 | 412.5 | 405 | 405 | 419.55 | 405 | 630 |
| April 09, 2026 | 412.5 | 412.5 | 412.5 | 412.5 | 412.5 | 136,152 |
| April 08, 2026 | 399 | 399 | 399 | 399 | 399 | 71,424 |
| April 07, 2026 | 377.5 | 399 | 399 | 400 | 377.5 | 5,464 |
| April 02, 2026 | 377.5 | 377.5 | 377.5 | 377.5 | 377.5 | 536 |
| April 01, 2026 | 370.45 | 377.5 | 370.45 | 377.5 | 370.45 | 1,072 |
| March 31, 2026 | -1 | -1 | 377.5 | -1 | -1 | 0 |
| 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 |
