Education
About Us
Working with TipRanks
Follow Us
Origin Enterprises PLC (GB:OGN)
LSE:OGN
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 19, 2026
370.00
384.10
384.10
370.00
370.00
0.00%
52
0.01
Mar 18, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 17, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 16, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 13, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 12, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 11, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 10, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 09, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 06, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 05, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 04, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 03, 2026
370.00
384.10
384.10
370.00
370.00
0.00%
1,301
0.07
Mar 02, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Feb 27, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Feb 26, 2026
370.00
384.10
384.10
370.00
370.00
0.00%
23
<0.01
Feb 25, 2026
370.00
355.90
355.90
370.00
370.00
0.00%
367
0.02
Feb 24, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Feb 23, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Feb 20, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Feb 19, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Feb 18, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Feb 17, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Feb 16, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Feb 13, 2026
370.00
384.70
384.40
370.00
370.00
0.00%
2,045
0.11
Feb 12, 2026
370.00
384.70
384.70
370.00
370.00
-1.09%
72
<0.01
Feb 11, 2026
369.73
382.78
379.19
374.08
374.08
+1.02%
8,937
0.50
Feb 10, 2026
370.30
377.71
377.71
370.30
370.30
+0.05%
586
0.03
Feb 09, 2026
370.10
372.71
366.01
370.10
370.10
+0.30%
8,559
0.48
Feb 06, 2026
368.98
375.93
373.75
368.98
368.98
-0.42%
2,528
0.14
Feb 05, 2026
370.52
371.39
369.65
370.52
370.52
+0.99%
3,000
0.17
Feb 04, 2026
362.57
367.75
366.02
366.89
366.89
+1.33%
1,077
0.06
Feb 03, 2026
362.06
366.37
363.35
362.06
362.06
-0.38%
3,687
0.16
Feb 02, 2026
355.64
369.49
365.16
363.43
363.43
+2.00%
91,571
4.34
Jan 30, 2026
356.31
365.41
361.51
356.31
356.31
+0.03%
13,199
0.63
Jan 29, 2026
356.21
360.97
358.81
356.21
356.21
+0.07%
50,363
2.51
Jan 28, 2026
355.97
351.22
351.22
355.97
355.97
-0.35%
16,003
0.81
Jan 27, 2026
357.22
362.43
361.56
357.22
357.22
+0.15%
380
0.02
Jan 26, 2026
356.68
361.89
358.85
356.68
356.68
+0.12%
1,661
0.08
Jan 23, 2026
356.26
362.33
359.30
356.26
356.26
-0.43%
1,488
0.08
Jan 22, 2026
352.57
356.05
355.83
357.79
357.79
+1.37%
1,122
0.06
Jan 21, 2026
352.96
350.78
348.60
352.96
352.96
<+0.01%
2,529
0.13
Jan 20, 2026
355.55
352.94
352.94
352.94
352.94
-0.26%
3,197
0.16
Jan 19, 2026
359.92
354.71
352.98
353.84
353.84
-2.78%
0
0.00
Jan 16, 2026
350.96
364.82
363.09
363.96
363.96
-0.02%
0
0.00
Jan 15, 2026
364.04
364.91
363.17
364.04
364.04
+3.52%
0
0.00
Jan 14, 2026
363.93
368.00
368.00
363.93
351.66
-0.07%
353
0.02
Jan 13, 2026
364.18
365.04
363.31
364.18
351.90
+0.02%
0
0.00
Jan 12, 2026
364.10
364.97
363.23
364.10
351.83
-0.07%
0
0.00
Rows: