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 €3.725 on 03-07-2025 at 18:50:07
Change €0.05 1.36%
Buy €3.80
Sell €3.65
Buy / Sell OGN Shares
Last Trade: Sell 199.00 at €3.6545
Day's Volume: 199
Last Close: €3.725
Open: €3.675
ISIN: IE00B1WV4493
Day's Range €3.675 - €3.725
52wk Range: €2.72 - €3.725
Market Capitalisation: €398m
VWAP: €3.6545
Shares in Issue: 107m

Sector: Food Products

Origin (OGN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 199 €3.6545 Ordinary
16:29:21 - 03-Jul-25
Buy* 9,500 €3.70 SI Trade
16:33:58 - 02-Jul-25
Buy* 366 €3.72528 SI Trade
Negotiated Trade
16:47:02 - 27-Jun-25
Buy* 2,625 €3.72 SI Trade
Negotiated Trade
16:50:16 - 26-Jun-25
Unknown* 1,631 €3.597994 Currency Conversion
Negotiated Trade
16:05:07 - 26-Jun-25
Sell* 568 €3.65 SI Trade
15:03:05 - 26-Jun-25
Unknown* 1,630 €3.600456 Currency Conversion
Negotiated Trade
14:58:33 - 26-Jun-25
Sell* 395 €3.67 SI Trade
14:32:19 - 26-Jun-25
Sell* 430 €3.67 SI Trade
14:07:08 - 26-Jun-25
Sell* 414 €3.67 SI Trade
13:40:11 - 26-Jun-25
See more Origin trades

Origin (OGN) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Jul 2025 (Thu) 3.675 3.725 3.675 3.725 199
2nd Jul 2025 (Wed) 3.675 3.675 3.675 3.675 9,500
1st Jul 2025 (Tue) 3.675 3.675 3.675 3.675 0
30th Jun 2025 (Mon) 3.675 3.675 3.675 3.675 0
27th Jun 2025 (Fri) 3.675 3.675 3.675 3.675 366
26th Jun 2025 (Thu) 3.675 3.675 3.675 3.675 8,511
25th Jun 2025 (Wed) 3.675 3.675 3.675 3.675 99
24th Jun 2025 (Tue) 3.675 3.675 3.675 3.675 188
23rd Jun 2025 (Mon) 3.675 3.675 3.675 3.675 1,906
20th Jun 2025 (Fri) 3.65 3.675 3.65 3.675 38,379
19th Jun 2025 (Thu) 3.65 3.65 3.65 3.65 0
18th Jun 2025 (Wed) 3.65 3.65 3.65 3.65 0
17th Jun 2025 (Tue) 3.65 3.65 3.65 3.65 0
16th Jun 2025 (Mon) 3.65 3.65 3.65 3.65 7,216
13th Jun 2025 (Fri) 3.65 3.65 3.65 3.65 0
12th Jun 2025 (Thu) 3.525 3.65 3.525 3.65 0
11th Jun 2025 (Wed) 3.525 3.525 3.525 3.525 0
10th Jun 2025 (Tue) 3.525 3.525 3.525 3.525 0
9th Jun 2025 (Mon) 3.525 3.525 3.525 3.525 74,867
6th Jun 2025 (Fri) 3.525 3.525 3.525 3.525 0
5th Jun 2025 (Thu) 3.525 3.525 3.525 3.525 0
4th Jun 2025 (Wed) 3.525 3.525 3.525 3.525 0
See more Origin price history

Origin (OGN) Regulatory News

Date Source Headline
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
22nd May 2025 7:00 am RNS Holding(s) in Company
2nd May 2025 7:00 am RNS Block Listing Six Monthly Return
29th Apr 2025 1:41 pm RNS Director/PDMR Shareholding
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
Value8,823.20
Change48.51

Login to your account

Forgot Password?

Not Registered