Origin Enterprises plc (AIM:OGN)
London
· Delayed Price · Currency is GBP · Price in EUR 3.900
0.00 (0.00%)
At close: Dec 5, 2025
Origin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Dec 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Dec 3, 2025 | 3.80 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | - |
| Dec 2, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Dec 1, 2025 | 3.73 | 3.80 | 3.80 | 3.80 | 3.80 | 1.88% | - |
| Nov 28, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Nov 27, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 367 |
| Nov 26, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Nov 25, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Nov 24, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Nov 21, 2025 | 3.73 | 3.78 | 3.78 | 3.73 | 3.73 | - | 10,558 |
| Nov 20, 2025 | 3.75 | 3.75 | 3.75 | 3.73 | 3.73 | - | 77 |
| Nov 19, 2025 | 3.73 | 3.50 | 3.50 | 3.73 | 3.73 | - | 3,492 |
| Nov 18, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 632 |
| Nov 17, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Nov 14, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Nov 13, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Nov 12, 2025 | 3.73 | 3.75 | 3.75 | 3.73 | 3.73 | - | 80 |
| Nov 11, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Nov 10, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Nov 7, 2025 | 3.73 | 3.65 | 3.65 | 3.73 | 3.73 | - | 107,600 |
| Nov 6, 2025 | 3.76 | 3.65 | 3.63 | 3.73 | 3.73 | -0.80% | 201,678 |
| Nov 5, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 923 |
| Nov 4, 2025 | 3.76 | 3.67 | 3.67 | 3.76 | 3.76 | - | 1,000 |
| Nov 3, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Oct 31, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 2,300 |
| Oct 30, 2025 | 3.76 | 3.77 | 3.76 | 3.76 | 3.76 | - | 82 |
| Oct 29, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Oct 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 180 |
| Oct 27, 2025 | 3.76 | 3.82 | 3.80 | 3.76 | 3.76 | - | 49 |
| Oct 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Oct 23, 2025 | 3.76 | 3.77 | 3.69 | 3.76 | 3.76 | - | 57,298 |
| Oct 22, 2025 | 3.80 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Oct 21, 2025 | 3.80 | 3.81 | 3.81 | 3.80 | 3.80 | - | 730 |
| Oct 20, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 17, 2025 | 3.85 | 3.81 | 3.81 | 3.80 | 3.80 | -1.30% | 212 |
| Oct 16, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 532 |
| Oct 15, 2025 | 3.85 | 3.86 | 3.86 | 3.85 | 3.85 | - | 127,680 |
| Oct 14, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 13, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 10, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 9, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 8, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 7, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 6, 2025 | 3.85 | 3.95 | 3.95 | 3.85 | 3.85 | - | 20,000 |
| Oct 3, 2025 | 3.85 | 4.00 | 4.00 | 3.85 | 3.85 | - | 3,000 |
| Oct 2, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 934 |
| Oct 1, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Sep 30, 2025 | 3.90 | 3.90 | 3.90 | 3.85 | 3.85 | -1.28% | 1,000 |
| Sep 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 26, 2025 | 3.95 | 3.95 | 3.95 | 3.90 | 3.90 | -1.27% | 1 |
| Sep 25, 2025 | 4.00 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 530 |
| Sep 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 23, 2025 | 3.95 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90% | 858 |
| Sep 22, 2025 | 3.85 | 3.90 | 3.90 | 3.85 | 3.85 | - | 25,588 |
| Sep 19, 2025 | 3.83 | 3.85 | 3.85 | 3.85 | 3.85 | 0.65% | - |
| Sep 18, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Sep 17, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Sep 16, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 740 |
| Sep 15, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Sep 12, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Sep 11, 2025 | 3.80 | 3.83 | 3.83 | 3.83 | 3.83 | 0.66% | 148 |
| Sep 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 9, 2025 | 3.85 | 3.80 | 3.80 | 3.80 | 3.80 | -1.30% | - |
| Sep 8, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Sep 5, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Sep 4, 2025 | 3.78 | 3.85 | 3.85 | 3.85 | 3.85 | 1.99% | - |
| Sep 3, 2025 | 3.75 | 3.78 | 3.78 | 3.78 | 3.78 | 0.67% | - |
| Sep 2, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Sep 1, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 29, 2025 | 3.75 | 3.70 | 3.70 | 3.75 | 3.75 | - | 14,100 |
| Aug 28, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 27, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 26, 2025 | 3.70 | 3.75 | 3.75 | 3.75 | 3.75 | 1.35% | - |
| Aug 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 20, 2025 | 3.75 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | - |
| Aug 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 90 |
| Aug 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 15, 2025 | 3.75 | 3.75 | 3.72 | 3.75 | 3.75 | - | 139 |
| Aug 14, 2025 | 3.75 | 3.77 | 3.74 | 3.75 | 3.75 | - | 56 |
| Aug 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 12, 2025 | 3.71 | 3.75 | 3.75 | 3.75 | 3.75 | 1.08% | - |
| Aug 11, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Aug 8, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Aug 7, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Aug 6, 2025 | 3.71 | 3.78 | 3.78 | 3.71 | 3.71 | - | 10,000 |
| Aug 5, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Aug 4, 2025 | 3.68 | 3.70 | 3.69 | 3.71 | 3.71 | - | 596 |
| Aug 1, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Jul 31, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Jul 30, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Jul 29, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Jul 28, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Jul 25, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Jul 24, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Jul 23, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Jul 22, 2025 | 3.75 | 3.71 | 3.71 | 3.71 | 3.71 | -1.07% | - |
| Jul 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |