Origin Enterprises plc (AIM:OGN)
London
· Delayed Price · Currency is GBP 397.50
0.00 (0.00%)
Apr 28, 2026, 8:00 AM GMT
Origin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.09 | 4.09 | 4.09 | 3.98 | 3.98 | - | 242 |
| Apr 24, 2026 | 3.98 | 4.10 | 4.09 | 3.98 | 3.98 | - | 79 |
| Apr 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Apr 22, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Apr 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Apr 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Apr 17, 2026 | 3.98 | 3.86 | 3.85 | 3.98 | 3.98 | - | 4,528 |
| Apr 16, 2026 | 4.05 | 3.98 | 3.98 | 3.98 | 3.98 | -1.85% | - |
| Apr 15, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Apr 14, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Apr 13, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Apr 10, 2026 | 4.13 | 4.20 | 4.06 | 4.05 | 4.05 | -1.82% | 440 |
| Apr 9, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 3,249 |
| Apr 8, 2026 | 3.99 | 4.13 | 4.13 | 4.13 | 4.13 | 3.38% | - |
| Apr 7, 2026 | 3.78 | 4.00 | 3.98 | 3.99 | 3.99 | 5.70% | 3,232 |
| Apr 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Apr 1, 2026 | 3.78 | 3.71 | 3.71 | 3.78 | 3.78 | - | 536 |
| Mar 31, 2026 | 3.70 | 3.78 | 3.78 | 3.78 | 3.78 | 2.03% | - |
| Mar 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 24, 2026 | 3.70 | 3.84 | 3.84 | 3.70 | 3.70 | - | 1,000 |
| Mar 23, 2026 | 3.70 | 3.56 | 3.56 | 3.70 | 3.70 | - | 600 |
| Mar 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 19, 2026 | 3.70 | 3.84 | 3.84 | 3.70 | 3.70 | - | 52 |
| Mar 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 11, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 10, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| 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 | - | - |