Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Origin (OGN) Share Price

Price €3.75 on 28-08-2025 at 16:35:10
Change €0.00 0%
Buy €3.80
Sell €3.70
Last Trade: Sell 90.00 at €3.745
Day's Volume: 0
Last Close: €3.75
Open: €3.75
ISIN: IE00B1WV4493
Day's Range €3.75 - €3.75
52wk Range: €2.72 - €3.78
Market Capitalisation: €400.22m
VWAP: €0.00
Shares in Issue: 106.72m

Sector: Food Products

Origin (OGN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 90 €3.745 Negotiated Trade
16:07:23 - 19-Aug-25
Sell* 71 €3.72 SI Trade
15:20:44 - 15-Aug-25
Buy* 5 €3.77 SI Trade
16:22:24 - 14-Aug-25
Sell* 3 €3.74 SI Trade
16:02:42 - 14-Aug-25
Buy* 14 €3.765 SI Trade
15:29:36 - 14-Aug-25
Unknown* 34 €3.75 SI Trade
14:46:33 - 14-Aug-25
Buy* 10,000 €3.775 Suspected BUY Trade
16:32:13 - 06-Aug-25
Sell* 298 €3.685 SI Trade
Suspected SELL Trade
16:49:03 - 04-Aug-25
Sell* 223 €3.70 SI Trade
15:06:39 - 04-Aug-25
Sell* 75 €3.70 SI Trade
13:17:08 - 04-Aug-25
See more Origin trades

Origin (OGN) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 3.75 3.75 3.75 3.75 0
27th Aug 2025 (Wed) 3.75 3.75 3.75 3.75 0
26th Aug 2025 (Tue) 3.70 3.75 3.70 3.75 0
25th Aug 2025 (Mon) 3.70 3.70 3.70 3.70 0
22nd Aug 2025 (Fri) 3.70 3.70 3.70 3.70 0
21st Aug 2025 (Thu) 3.70 3.70 3.70 3.70 0
20th Aug 2025 (Wed) 3.75 3.75 3.70 3.70 0
19th Aug 2025 (Tue) 3.75 3.75 3.75 3.75 90
18th Aug 2025 (Mon) 3.75 3.75 3.75 3.75 0
15th Aug 2025 (Fri) 3.75 3.75 3.75 3.75 139
14th Aug 2025 (Thu) 3.75 3.75 3.75 3.75 56
13th Aug 2025 (Wed) 3.75 3.75 3.75 3.75 0
12th Aug 2025 (Tue) 3.71 3.75 3.71 3.75 0
11th Aug 2025 (Mon) 3.71 3.71 3.71 3.71 0
8th Aug 2025 (Fri) 3.71 3.71 3.71 3.71 0
7th Aug 2025 (Thu) 3.71 3.71 3.71 3.71 0
6th Aug 2025 (Wed) 3.71 3.71 3.71 3.71 10,000
5th Aug 2025 (Tue) 3.71 3.71 3.71 3.71 0
4th Aug 2025 (Mon) 3.675 3.71 3.675 3.71 596
1st Aug 2025 (Fri) 3.71 3.71 3.71 3.71 0
31st Jul 2025 (Thu) 3.71 3.71 3.71 3.71 0
30th Jul 2025 (Wed) 3.71 3.71 3.71 3.71 0
29th Jul 2025 (Tue) 3.71 3.71 3.71 3.71 0
See more Origin price history

Origin (OGN) Regulatory News

Date Source Headline
26th Aug 2025 7:00 am RNS Holding(s) in Company
13th Aug 2025 5:11 pm RNS Holding(s) in Company
30th Jul 2025 4:31 pm RNS Holding(s) in Company
26th Jun 2025 11:23 am RNS Cancellation of Treasury Shares
20th Jun 2025 12:27 pm RNS Re-issue of Treasury Shares
18th Jun 2025 12:51 pm RNS Director/PDMR Shareholding
13th Jun 2025 5:09 pm RNS Re-issue of Treasury Shares
13th Jun 2025 3:00 pm RNS Director/PDMR Shareholding
12th Jun 2025 7:00 am RNS Q3 Trading Update
28th May 2025 4:18 pm RNS Holding(s) in Company
See more Origin regulatory news

Origin (OGN) Share News

UK dividends calendar - next 7 days

13th Jun 2025 12:16

Read More

Origin Enterprises on track to meet target as revenue grows

12th Jun 2025 14:25

(Alliance News) - Origin Enterprises PLC on Thursday reported higher revenue in the first nine months of its financial year, citing favourable in-field conditions in Poland and lower disease pressure in Ireland and the UK. Read More

UK dividends calendar - next 7 days

22nd May 2025 14:05

Read More

EARNINGS: Blackbird loss narrows, Reach "on track" for 2025

4th Mar 2025 14:26

(Alliance News) - The following is a round-up of earnings for London-listed companies, issued on Tuesday and not separately reported by Alliance News: Read More

UK earnings, trading statements calendar - next 7 days

25th Feb 2025 14:07

Read More

See more Origin news
FTSE 100 Latest
Value9,216.82
Change-38.68

Login to your account

Forgot Password?

Not Registered