Origin Enterprises plc (OGN.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
OGN.L Historical Return
If you invested 1000 GBp in Origin Enterprises plc (OGN.L) 10 years ago, it would be worth 100,000 GBp as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 138,113.21 GBp, while 1000 GBp invested 1 year ago would be worth 101,949.86 GBp. This corresponds to total returns of 9,900%, 13,711.32%, 10,094.99%, respectively, with annualized returns of 58.45%, 167.8%, 10,094.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
OGN.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2026 | 366 | 366 | 366 | 366 | 366 | 0 |
| July 29, 2026 | 366 | 366 | 366 | 366 | 355.08 | 542 |
| July 28, 2026 | 378.65 | 366 | 366 | 380 | 366 | 1,577 |
| July 27, 2026 | 366 | 366 | 366 | 366 | 366 | 0 |
| July 24, 2026 | 366 | 366 | 366 | 366 | 366 | 0 |
| July 22, 2026 | 366 | 366 | 366 | 366 | 366 | 0 |
| July 21, 2026 | 366 | 366 | 366 | 379 | 366 | 8,442 |
| July 17, 2026 | 356 | 366 | 366 | 366 | 356 | 2,132 |
| July 16, 2026 | 365 | 356 | 356 | 365 | 356 | 2,000 |
| July 15, 2026 | 365 | 365 | 365 | 365 | 365 | 0 |
| July 14, 2026 | 365 | 365 | 365 | 365 | 365 | 0 |
| July 13, 2026 | 365 | 365 | 365 | 365 | 365 | 0 |
| July 10, 2026 | 365 | 365 | 365 | 365 | 365 | 0 |
| July 09, 2026 | 365 | 365 | 365 | 365 | 365 | 0 |
| July 08, 2026 | 365 | 365 | 365 | 365 | 365 | 0 |
| July 07, 2026 | 365 | 365 | 365 | 365 | 365 | 0 |
| July 06, 2026 | 365 | 365 | 365 | 365 | 365 | 0 |
| July 03, 2026 | 365 | 365 | 365 | 365 | 365 | 0 |
| July 02, 2026 | 375 | 365 | 365 | 377.8 | 355 | 16,717 |
| July 01, 2026 | 380 | 375 | 375 | 387.8 | 375 | 142 |
| June 30, 2026 | 370 | 380 | 380 | 380 | 370 | 2,290 |
| June 29, 2026 | 385 | 380 | 380 | 385 | 380 | 5,000 |
| June 26, 2026 | 385 | 385 | 385 | 385 | 385 | 0 |
| June 25, 2026 | 385 | 385 | 385 | 388.9 | 385 | 10 |
| June 24, 2026 | 397.5 | 385 | 385 | 409.5 | 385 | 75 |
| June 23, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| June 22, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| June 19, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| June 18, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| June 17, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| June 16, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 385 | 736 |
| June 15, 2026 | 397.5 | 397.5 | 397.5 | 409.75 | 397.5 | 28,319 |
| June 12, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| June 11, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| June 10, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| June 09, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| June 08, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| June 05, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| June 04, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 391.5 | 1,440 |
| June 03, 2026 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 0 |
| 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 |
AD
