Education
About Us
Working with TipRanks
Follow Us
Origin Enterprises PLC (GB:OGN)
LSE:OGN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
4.15
4.16
4.14
4.15
4.15
0.00%
0
0.00
Dec 23, 2025
4.15
4.20
4.20
4.15
4.15
0.00%
550
0.03
Dec 22, 2025
4.15
4.16
4.14
4.15
4.15
0.00%
0
0.00
Dec 19, 2025
4.15
4.01
4.01
4.15
4.15
0.00%
217
<0.01
Dec 18, 2025
4.15
4.08
4.08
4.15
4.15
0.00%
603
0.03
Dec 17, 2025
3.98
4.24
4.24
4.15
4.15
+4.40%
3,100
0.14
Dec 16, 2025
3.98
3.99
3.97
3.98
3.98
0.00%
0
0.00
Dec 15, 2025
3.98
4.02
3.99
3.98
3.98
+1.27%
573,487
43.50
Dec 12, 2025
3.90
4.04
3.95
3.93
3.92
+0.64%
252,982
27.56
Dec 11, 2025
3.90
3.93
3.93
3.90
3.90
0.00%
4,263
0.47
Dec 10, 2025
3.90
3.92
3.85
3.90
3.90
0.00%
5,628
0.62
Dec 09, 2025
3.90
3.91
3.89
3.90
3.90
0.00%
0
0.00
Dec 08, 2025
3.90
3.88
3.88
3.90
3.90
0.00%
250
0.03
Dec 05, 2025
3.90
3.91
3.89
3.90
3.90
0.00%
0
0.00
Dec 04, 2025
3.90
3.91
3.89
3.90
3.90
0.00%
0
0.00
Dec 03, 2025
3.80
3.91
3.89
3.90
3.90
+2.63%
0
0.00
Dec 02, 2025
3.80
3.81
3.79
3.80
3.80
0.00%
0
0.00
Dec 01, 2025
3.73
3.81
3.79
3.80
3.80
+1.88%
0
0.00
Nov 28, 2025
3.73
3.74
3.72
3.73
3.73
0.00%
0
0.00
Nov 27, 2025
3.73
3.74
3.72
3.73
3.73
0.00%
367
0.04
Nov 26, 2025
3.73
3.74
3.72
3.73
3.73
0.00%
0
0.00
Nov 25, 2025
3.73
3.74
3.72
3.73
3.73
0.00%
0
0.00
Nov 24, 2025
3.73
3.74
3.72
3.73
3.73
0.00%
0
0.00
Nov 21, 2025
3.73
3.78
3.78
3.73
3.73
0.00%
10,558
1.16
Nov 20, 2025
3.73
3.75
3.75
3.73
3.73
0.00%
77
<0.01
Nov 19, 2025
3.73
3.50
3.50
3.73
3.73
0.00%
3,492
0.39
Nov 18, 2025
3.73
3.74
3.72
3.73
3.73
0.00%
632
0.07
Nov 17, 2025
3.73
3.74
3.72
3.73
3.73
0.00%
0
0.00
Nov 14, 2025
3.73
3.74
3.72
3.73
3.73
0.00%
0
0.00
Nov 13, 2025
3.73
3.74
3.72
3.73
3.73
0.00%
0
0.00
Nov 12, 2025
3.73
3.75
3.75
3.73
3.73
0.00%
80
<0.01
Nov 11, 2025
3.73
3.74
3.72
3.73
3.73
0.00%
0
0.00
Nov 10, 2025
3.73
3.74
3.72
3.73
3.73
0.00%
0
0.00
Nov 07, 2025
3.73
3.65
3.65
3.73
3.73
0.00%
107,600
14.74
Nov 06, 2025
3.76
3.65
3.63
3.73
3.73
-0.80%
201,678
49.21
Nov 05, 2025
3.76
3.77
3.75
3.76
3.76
0.00%
923
0.23
Nov 04, 2025
3.76
3.67
3.67
3.76
3.76
0.00%
1,000
0.24
Nov 03, 2025
3.76
3.77
3.75
3.76
3.76
0.00%
0
0.00
Oct 31, 2025
3.76
3.77
3.75
3.76
3.76
0.00%
2,300
0.55
Oct 30, 2025
3.76
3.77
3.76
3.76
3.76
0.00%
82
0.02
Oct 29, 2025
3.76
3.77
3.75
3.76
3.76
0.00%
0
0.00
Oct 28, 2025
3.76
3.77
3.75
3.76
3.76
0.00%
180
0.04
Oct 27, 2025
3.76
3.82
3.80
3.76
3.76
0.00%
49
0.01
Oct 24, 2025
3.76
3.77
3.75
3.76
3.76
0.00%
0
0.00
Oct 23, 2025
3.76
3.77
3.69
3.76
3.76
0.00%
57,298
17.44
Oct 22, 2025
3.80
3.77
3.75
3.76
3.76
-1.05%
0
0.00
Oct 21, 2025
3.80
3.81
3.81
3.80
3.80
0.00%
730
0.22
Oct 20, 2025
3.80
3.81
3.79
3.80
3.80
0.00%
0
0.00
Oct 17, 2025
3.85
3.81
3.81
3.80
3.80
-1.30%
212
0.06
Oct 16, 2025
3.85
3.86
3.84
3.85
3.85
0.00%
532
0.16
Rows: