Origin Enterprises plc (AIM:OGN)
London
· Delayed Price · Currency is GBP 370.00
0.00 (0.00%)
Mar 6, 2026, 8:00 AM GMT
Origin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 3, 2026 | 3.70 | 3.84 | 3.84 | 3.70 | 3.70 | - | 1,301 |
| Mar 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 26, 2026 | 3.70 | 3.84 | 3.84 | 3.70 | 3.70 | - | 23 |
| Feb 25, 2026 | 3.70 | 3.56 | 3.56 | 3.70 | 3.70 | - | 367 |
| Feb 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 13, 2026 | 3.70 | 3.85 | 3.84 | 3.70 | 3.70 | - | 2,045 |
| Feb 12, 2026 | 3.70 | 3.85 | 3.85 | 3.70 | 3.70 | -1.04% | 72 |
| Feb 11, 2026 | 3.70 | 3.83 | 3.79 | 3.74 | 3.74 | 1.05% | 8,937 |
| Feb 10, 2026 | 3.70 | 3.77 | 3.77 | 3.70 | 3.70 | - | 586 |
| Feb 9, 2026 | 3.70 | 3.73 | 3.66 | 3.70 | 3.70 | 0.30% | 8,559 |
| Feb 6, 2026 | 3.69 | 3.76 | 3.74 | 3.69 | 3.69 | -0.32% | 2,528 |
| Feb 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.82% | 3,000 |
| Feb 4, 2026 | 3.63 | 3.67 | 3.67 | 3.67 | 3.67 | 1.32% | 1,077 |
| Feb 3, 2026 | 3.62 | 3.67 | 3.64 | 3.62 | 3.62 | -0.22% | 3,687 |
| Feb 2, 2026 | 3.55 | 3.69 | 3.65 | 3.63 | 3.63 | 2.02% | 91,571 |
| Jan 30, 2026 | 3.56 | 3.65 | 3.61 | 3.56 | 3.56 | -0.03% | 13,199 |
| Jan 29, 2026 | 3.56 | 3.61 | 3.59 | 3.56 | 3.56 | -0.03% | 50,363 |
| Jan 28, 2026 | 3.56 | 3.51 | 3.51 | 3.56 | 3.56 | -0.36% | 16,003 |
| Jan 27, 2026 | 3.57 | 3.63 | 3.62 | 3.57 | 3.57 | 0.25% | 380 |
| Jan 26, 2026 | 3.57 | 3.62 | 3.59 | 3.57 | 3.56 | 0.14% | 1,661 |
| Jan 23, 2026 | 3.56 | 3.62 | 3.59 | 3.56 | 3.56 | -0.53% | 1,488 |
| Jan 22, 2026 | 3.53 | 3.56 | 3.56 | 3.58 | 3.58 | 1.50% | 1,122 |
| Jan 21, 2026 | 3.53 | 3.50 | 3.48 | 3.53 | 3.53 | -0.09% | 2,529 |
| Jan 20, 2026 | 3.56 | 3.53 | 3.53 | 3.53 | 3.53 | -0.23% | 3,197 |
| Jan 19, 2026 | 3.60 | 3.54 | 3.54 | 3.54 | 3.54 | -2.83% | - |
| Jan 16, 2026 | 3.51 | 3.64 | 3.64 | 3.64 | 3.64 | -0.03% | - |
| Jan 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.05% | - |
| Jan 14, 2026 | 3.64 | 3.68 | 3.68 | 3.64 | 3.52 | - | 353 |
| Jan 13, 2026 | 3.64 | 3.52 | 3.52 | 3.64 | 3.52 | -0.05% | - |
| Jan 12, 2026 | 3.64 | 3.52 | 3.52 | 3.64 | 3.52 | -0.08% | - |
| Jan 9, 2026 | 3.55 | 3.52 | 3.52 | 3.64 | 3.52 | 2.82% | - |
| Jan 8, 2026 | 3.54 | 3.43 | 3.43 | 3.54 | 3.42 | 0.03% | 276 |
| Jan 7, 2026 | 3.51 | 3.60 | 3.60 | 3.54 | 3.42 | 1.03% | 20,000 |
| Jan 6, 2026 | 3.59 | 3.39 | 3.39 | 3.51 | 3.39 | -2.47% | - |
| Jan 5, 2026 | 3.60 | 3.51 | 3.51 | 3.60 | 3.47 | -0.47% | 48,927 |
| Jan 2, 2026 | 3.61 | 3.49 | 3.49 | 3.61 | 3.49 | -0.19% | - |
| Dec 31, 2025 | 3.62 | 3.50 | 3.50 | 3.62 | 3.50 | -0.08% | - |
| Dec 30, 2025 | 3.62 | 3.50 | 3.50 | 3.62 | 3.50 | 0.11% | - |
| Dec 29, 2025 | 3.62 | 3.50 | 3.50 | 3.62 | 3.50 | -0.03% | 2,296 |
| Dec 24, 2025 | 3.62 | 3.50 | 3.50 | 3.62 | 3.50 | -0.14% | - |
| Dec 23, 2025 | 3.63 | 3.67 | 3.67 | 3.63 | 3.50 | -0.08% | 550 |
| Dec 22, 2025 | 3.63 | 3.51 | 3.51 | 3.63 | 3.51 | -0.22% | - |
| Dec 19, 2025 | 3.64 | 3.51 | 3.51 | 3.64 | 3.51 | -0.05% | 217 |
| Dec 18, 2025 | 3.64 | 3.58 | 3.58 | 3.64 | 3.52 | -0.08% | 603 |
| Dec 17, 2025 | 3.49 | 3.72 | 3.72 | 3.64 | 3.52 | 4.45% | 3,100 |
| Dec 16, 2025 | 3.49 | 3.37 | 3.37 | 3.49 | 3.37 | -0.20% | - |
| Dec 15, 2025 | 3.49 | 3.53 | 3.51 | 3.49 | 3.38 | 1.25% | 573,487 |
| Dec 12, 2025 | 3.43 | 3.55 | 3.47 | 3.45 | 3.33 | 1.00% | 252,982 |
| Dec 11, 2025 | 3.42 | 3.44 | 3.44 | 3.42 | 3.30 | 0.26% | 4,263 |
| Dec 10, 2025 | 3.41 | 3.43 | 3.36 | 3.41 | 3.29 | -0.06% | 5,628 |
| Dec 9, 2025 | 3.41 | 3.29 | 3.29 | 3.41 | 3.29 | 0.18% | - |
| Dec 8, 2025 | 3.40 | 3.39 | 3.39 | 3.40 | 3.29 | -0.06% | 250 |
| Dec 5, 2025 | 3.41 | 3.29 | 3.29 | 3.41 | 3.29 | -0.03% | - |
| Dec 4, 2025 | 3.41 | 3.29 | 3.29 | 3.41 | 3.29 | -0.12% | - |
| Dec 3, 2025 | 3.32 | 3.30 | 3.30 | 3.41 | 3.30 | 2.07% | - |
| Dec 2, 2025 | 3.34 | 3.23 | 3.23 | 3.34 | 3.23 | - | - |
| Dec 1, 2025 | 3.28 | 3.23 | 3.23 | 3.34 | 3.23 | 2.27% | - |
| Nov 28, 2025 | 3.27 | 3.16 | 3.16 | 3.27 | 3.16 | 0.09% | - |
| Nov 27, 2025 | 3.26 | 3.15 | 3.15 | 3.26 | 3.15 | -0.15% | 367 |
| Nov 26, 2025 | 3.27 | 3.16 | 3.16 | 3.27 | 3.16 | -0.12% | - |
| Nov 25, 2025 | 3.27 | 3.16 | 3.16 | 3.27 | 3.16 | -0.24% | - |
| Nov 24, 2025 | 3.28 | 3.17 | 3.17 | 3.28 | 3.17 | 0.12% | - |
| Nov 21, 2025 | 3.28 | 3.32 | 3.32 | 3.28 | 3.17 | -0.33% | 10,558 |
| Nov 20, 2025 | 3.29 | 3.30 | 3.30 | 3.29 | 3.18 | -0.09% | 77 |
| Nov 19, 2025 | 3.29 | 3.09 | 3.09 | 3.29 | 3.18 | 0.12% | 3,492 |
| Nov 18, 2025 | 3.29 | 3.18 | 3.18 | 3.29 | 3.18 | 0.09% | 632 |
| Nov 17, 2025 | 3.28 | 3.17 | 3.17 | 3.28 | 3.17 | -0.27% | - |
| Nov 14, 2025 | 3.29 | 3.18 | 3.18 | 3.29 | 3.18 | 0.09% | - |
| Nov 13, 2025 | 3.29 | 3.18 | 3.18 | 3.29 | 3.18 | -0.09% | - |
| Nov 12, 2025 | 3.29 | 3.31 | 3.31 | 3.29 | 3.18 | 0.27% | 80 |
| Nov 11, 2025 | 3.28 | 3.17 | 3.17 | 3.28 | 3.17 | 0.31% | - |
| Nov 10, 2025 | 3.27 | 3.16 | 3.16 | 3.27 | 3.16 | -0.18% | - |
| Nov 7, 2025 | 3.28 | 3.21 | 3.21 | 3.28 | 3.17 | -0.12% | 107,600 |
| Nov 6, 2025 | 3.31 | 3.21 | 3.20 | 3.28 | 3.17 | -0.79% | 201,678 |
| Nov 5, 2025 | 3.31 | 3.20 | 3.20 | 3.31 | 3.20 | -0.06% | 923 |
| Nov 4, 2025 | 3.31 | 3.23 | 3.23 | 3.31 | 3.20 | 0.42% | 1,000 |
| Nov 3, 2025 | 3.30 | 3.19 | 3.19 | 3.30 | 3.19 | -0.12% | - |
| Oct 31, 2025 | 3.30 | 3.19 | 3.19 | 3.30 | 3.19 | -0.15% | 2,300 |
| Oct 30, 2025 | 3.31 | 3.31 | 3.30 | 3.31 | 3.20 | -0.15% | 82 |
| Oct 29, 2025 | 3.31 | 3.20 | 3.20 | 3.31 | 3.20 | 0.33% | - |
| Oct 28, 2025 | 3.30 | 3.19 | 3.19 | 3.30 | 3.19 | 0.58% | 180 |
| Oct 27, 2025 | 3.28 | 3.33 | 3.32 | 3.28 | 3.17 | -0.15% | 49 |
| Oct 24, 2025 | 3.29 | 3.18 | 3.18 | 3.29 | 3.18 | 0.34% | - |
| Oct 23, 2025 | 3.28 | 3.29 | 3.22 | 3.28 | 3.17 | 0.31% | 57,298 |
| Oct 22, 2025 | 3.30 | 3.16 | 3.16 | 3.27 | 3.16 | -0.85% | - |
| Oct 21, 2025 | 3.29 | 3.30 | 3.30 | 3.29 | 3.18 | -0.21% | 730 |
| Oct 20, 2025 | 3.30 | 3.19 | 3.19 | 3.30 | 3.19 | -0.24% | - |
| Oct 17, 2025 | 3.35 | 3.31 | 3.31 | 3.31 | 3.20 | -1.11% | 212 |
| Oct 16, 2025 | 3.35 | 3.23 | 3.23 | 3.35 | 3.23 | 0.09% | 532 |
| Oct 15, 2025 | 3.34 | 3.35 | 3.35 | 3.34 | 3.23 | -0.42% | 127,680 |
| Oct 14, 2025 | 3.36 | 3.24 | 3.24 | 3.36 | 3.24 | 0.45% | - |