Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Origin (OGN) Share Price

Intraday
Historical

Price	€4.085 on 07-01-2026 at 19:35:07
Change	€0.035 0.86%
Buy	€4.17
Sell	€4.00

Last Trade:	Unknown 20,000.00 at €4.15213
Day's Volume:	20,000
Last Close:	€4.085
Open:	€4.05
ISIN:	IE00B1WV4493

Day's Range	€4.05 - €4.085
52wk Range:	€2.72 - €4.15
Market Capitalisation:	€438.14m
VWAP:	€4.15213
Shares in Issue:	107.26m

Sector: Food Products

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Origin (OGN) Latest Trades
Unknown*	20,000	€4.15213	SI Trade Negotiated Trade	15:37:49 - 07-Jan-26
Sell*	48,000	€4.05	Negotiated Trade	16:36:05 - 05-Jan-26
Unknown*	536	€4.275344	Currency Conversion Negotiated Trade	16:23:09 - 05-Jan-26
Unknown*	391	€4.110872	Currency Conversion Negotiated Trade	11:30:49 - 05-Jan-26
Unknown*	574	€4.003312	Currency Conversion Negotiated Trade	16:17:52 - 29-Dec-25
Unknown*	574	€4.003312	Currency Conversion Negotiated Trade	16:17:28 - 29-Dec-25
Unknown*	574	€4.003312	Currency Conversion Negotiated Trade	16:17:08 - 29-Dec-25
Unknown*	574	€4.003312	Currency Conversion Negotiated Trade	16:16:21 - 29-Dec-25
Buy*	550	€4.20	SI Trade Negotiated Trade	16:53:22 - 23-Dec-25
Sell*	217	€4.009	Ordinary	08:44:59 - 19-Dec-25

See more Origin trades

Origin (OGN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Jan 2026 (Wed)	4.05	4.085	4.05	4.085	20,000
6th Jan 2026 (Tue)	4.15	4.15	4.05	4.05	0
5th Jan 2026 (Mon)	4.15	4.15	4.15	4.15	48,927
2nd Jan 2026 (Fri)	4.15	4.15	4.15	4.15	0
1st Jan 2026 (Thu)	4.15	4.15	4.15	4.15	0
31st Dec 2025 (Wed)	4.15	4.15	4.15	4.15	0
30th Dec 2025 (Tue)	4.15	4.15	4.15	4.15	0
29th Dec 2025 (Mon)	4.15	4.15	4.15	4.15	2,296
26th Dec 2025 (Fri)	4.15	4.15	4.15	4.15	0
25th Dec 2025 (Thu)	4.15	4.15	4.15	4.15	0
24th Dec 2025 (Wed)	4.15	4.15	4.15	4.15	0
23rd Dec 2025 (Tue)	4.15	4.15	4.15	4.15	550
22nd Dec 2025 (Mon)	4.15	4.15	4.15	4.15	0
19th Dec 2025 (Fri)	4.15	4.15	4.15	4.15	217
18th Dec 2025 (Thu)	4.15	4.15	4.15	4.15	603
17th Dec 2025 (Wed)	3.975	4.15	3.975	4.15	3,100
16th Dec 2025 (Tue)	3.975	3.975	3.975	3.975	0
15th Dec 2025 (Mon)	3.975	3.975	3.975	3.975	573,487
12th Dec 2025 (Fri)	3.90	3.925	3.90	3.925	252,982
11th Dec 2025 (Thu)	3.90	3.90	3.90	3.90	4,263
10th Dec 2025 (Wed)	3.90	3.90	3.90	3.90	5,628
9th Dec 2025 (Tue)	3.90	3.90	3.90	3.90	0
8th Dec 2025 (Mon)	3.90	3.90	3.90	3.90	250

See more Origin price history

Date	Source	Headline
Origin (OGN) Regulatory News
19th Dec 2025 7:00 am	RNS	Board Committee Membership Update
19th Dec 2025 7:00 am	RNS	Board Committee Membership Update
16th Dec 2025 12:12 pm	RNS	Re-issue of Treasury Shares
15th Dec 2025 1:20 pm	RNS	Re-issue of Treasury Shares
5th Dec 2025 3:49 pm	RNS	Re-issue of Treasury Shares
1st Dec 2025 12:55 pm	RNS	Re-issue of Treasury Shares
26th Nov 2025 10:57 am	RNS	Holding(s) in Company
25th Nov 2025 2:41 pm	RNS	Re-issue of Treasury Shares
21st Nov 2025 10:26 am	RNS	Re-issue of Treasury Shares
20th Nov 2025 4:22 pm	RNS	AGM

See more Origin regulatory news

FTSE 100 Latest

Value10,048.21

Change-74.52