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 €3.73 on 19-11-2025 at 19:30:08
Change €0.00 0%
Buy €3.86
Sell €3.60
Last Trade: Sell 3,492.00 at €3.50
Day's Volume: 3,492
Last Close: €3.73
Open: €3.73
ISIN: IE00B1WV4493
Day's Range €3.73 - €3.73
52wk Range: €2.72 - €4.00
Market Capitalisation: €399.98m
VWAP: €3.50
Shares in Issue: 107.23m

Sector: Food Products

Origin (OGN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 3,492 €3.50 Negotiated Trade
08:24:44 - 19-Nov-25
Unknown* 632 €3.601534 Currency Conversion
Negotiated Trade
10:26:56 - 18-Nov-25
Buy* 80 €3.745 Ordinary
15:16:26 - 12-Nov-25
Unknown* 53,800 €3.65 Negotiated Trade
12:21:45 - 07-Nov-25
Unknown* 53,800 €3.65 Negotiated Trade
12:21:22 - 07-Nov-25
Unknown* 1,678 €3.6328 SI Trade
Negotiated Trade
17:13:21 - 06-Nov-25
Unknown* 100,000 €3.65 Negotiated Trade
14:41:26 - 06-Nov-25
Unknown* 100,000 €3.65 Negotiated Trade
14:41:11 - 06-Nov-25
Unknown* 923 €3.681623 Currency Conversion
Negotiated Trade
14:33:42 - 05-Nov-25
Unknown* 2,300 €3.759325 Currency Conversion
Negotiated Trade
09:24:28 - 31-Oct-25
See more Origin trades

Origin (OGN) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Nov 2025 (Wed) 3.73 3.73 3.73 3.73 3,492
18th Nov 2025 (Tue) 3.73 3.73 3.73 3.73 632
17th Nov 2025 (Mon) 3.73 3.73 3.73 3.73 0
14th Nov 2025 (Fri) 3.73 3.73 3.73 3.73 0
13th Nov 2025 (Thu) 3.73 3.73 3.73 3.73 0
12th Nov 2025 (Wed) 3.73 3.73 3.73 3.73 80
11th Nov 2025 (Tue) 3.73 3.73 3.73 3.73 0
10th Nov 2025 (Mon) 3.73 3.73 3.73 3.73 0
7th Nov 2025 (Fri) 3.73 3.73 3.73 3.73 107,600
6th Nov 2025 (Thu) 3.76 3.76 3.73 3.73 201,678
5th Nov 2025 (Wed) 3.76 3.76 3.76 3.76 923
4th Nov 2025 (Tue) 3.76 3.76 3.76 3.76 1,000
3rd Nov 2025 (Mon) 3.76 3.76 3.76 3.76 0
31st Oct 2025 (Fri) 3.76 3.76 3.76 3.76 2,300
30th Oct 2025 (Thu) 3.76 3.76 3.76 3.76 82
29th Oct 2025 (Wed) 3.76 3.76 3.76 3.76 0
28th Oct 2025 (Tue) 3.76 3.76 3.76 3.76 180
27th Oct 2025 (Mon) 3.76 3.76 3.76 3.76 49
24th Oct 2025 (Fri) 3.76 3.76 3.76 3.76 0
23rd Oct 2025 (Thu) 3.76 3.76 3.76 3.76 57,298
22nd Oct 2025 (Wed) 3.80 3.80 3.76 3.76 0
21st Oct 2025 (Tue) 3.80 3.80 3.80 3.80 730
20th Oct 2025 (Mon) 3.80 3.80 3.80 3.80 0
See more Origin price history

Origin (OGN) Regulatory News

Date Source Headline
14th Nov 2025 7:00 am RNS Holding(s) in Company
11th Nov 2025 10:00 am RNS Appointment of Chair Designate
3rd Nov 2025 7:00 am RNS Block Listing Six Monthly Return
24th Oct 2025 3:52 pm RNS Posting of 2025 Annual Report and Notice of AGM
24th Oct 2025 10:30 am RNS 2025 Annual Report and Sustainability Report
21st Oct 2025 12:39 pm RNS Re-issue of Treasury Shares
20th Oct 2025 1:08 pm RNS Re-issue of Treasury Shares
20th Oct 2025 12:44 pm RNS Holding(s) in Company
17th Oct 2025 12:56 pm RNS Re-issue of Treasury Shares
15th Oct 2025 12:48 pm RNS Re-issue of Treasury Shares
See more Origin regulatory news

Origin (OGN) Share News

IN BRIEF: Dalata Chair Hennessy to become Origin Enterprises chair

11th Nov 2025 14:21

Origin Enterprises PLC - Dublin-based agricultural products and services provider - Appoints John Hennessy as chair designate, effective January 1. He is set to succeed Gary Britton, who will retire at the beginning of March, as chair. Most recently, incoming Origin Enterprises chair Hennessy served has served as chair of Dalata Hotel Group PLC since its initial public offering in 2014, which on Friday was bought by a new vehicle owned by Pandox AB and Eiendomsspar AS in a deal worth over GBP1 billion. Dalata shares were cancelled from trading in London on Monday. Read More

Origin Enterprises highlights growth in Living Landscapes business

23rd Sep 2025 11:02

(Alliance News) - Origin Enterprises PLC on Tuesday raised its dividend, as it reported a double-digit-percentage rise in annual earnings. Read More

UK earnings, trading statements calendar - next 7 days

16th Sep 2025 14:01

Read More

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

See more Origin news
FTSE 100 Latest
Value9,507.41
Change-44.89

Login to your account

Forgot Password?

Not Registered