Close
Company Search
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 History

Time period:
to
Date Open High Low Close Volume
31st Mar 2025 (Mon) 2.96 3.13 2.96 3.13 0
28th Mar 2025 (Fri) 2.96 2.96 2.96 2.96 0
27th Mar 2025 (Thu) 2.96 2.96 2.96 2.96 0
26th Mar 2025 (Wed) 2.96 2.96 2.96 2.96 0
25th Mar 2025 (Tue) 2.96 2.96 2.96 2.96 0
24th Mar 2025 (Mon) 2.96 2.96 2.96 2.96 0
21st Mar 2025 (Fri) 2.96 2.96 2.96 2.96 0
20th Mar 2025 (Thu) 2.96 2.96 2.96 2.96 0
19th Mar 2025 (Wed) 2.96 2.96 2.96 2.96 0
18th Mar 2025 (Tue) 2.96 2.96 2.96 2.96 0
17th Mar 2025 (Mon) 2.96 2.96 2.96 2.96 0
14th Mar 2025 (Fri) 2.96 2.96 2.96 2.96 0
13th Mar 2025 (Thu) 2.96 2.96 2.96 2.96 189
12th Mar 2025 (Wed) 3.06 3.06 2.96 2.96 200
11th Mar 2025 (Tue) 3.06 3.06 3.06 3.06 85
10th Mar 2025 (Mon) 2.90 3.06 2.90 3.06 0
7th Mar 2025 (Fri) 3.05 3.05 2.85 2.90 0
6th Mar 2025 (Thu) 3.05 3.05 3.05 3.05 20,000
5th Mar 2025 (Wed) 2.95 3.05 2.95 3.05 0
4th Mar 2025 (Tue) 2.95 2.95 2.95 2.95 2,587
3rd Mar 2025 (Mon) 2.95 2.95 2.95 2.95 0
28th Feb 2025 (Fri) 2.95 2.95 2.95 2.95 0
27th Feb 2025 (Thu) 2.95 2.95 2.95 2.95 0
26th Feb 2025 (Wed) 2.85 2.95 2.85 2.95 2,803
25th Feb 2025 (Tue) 2.72 2.85 2.72 2.85 507,496
24th Feb 2025 (Mon) 2.72 2.72 2.72 2.72 5,500
21st Feb 2025 (Fri) 2.72 2.72 2.72 2.72 0
20th Feb 2025 (Thu) 2.72 2.72 2.72 2.72 0
19th Feb 2025 (Wed) 2.72 2.72 2.72 2.72 610
18th Feb 2025 (Tue) 2.72 2.72 2.72 2.72 364,243
17th Feb 2025 (Mon) 2.72 2.72 2.72 2.72 7,033
14th Feb 2025 (Fri) 2.72 2.72 2.72 2.72 12,016
13th Feb 2025 (Thu) 2.72 2.72 2.72 2.72 0
12th Feb 2025 (Wed) 2.72 2.72 2.72 2.72 0
11th Feb 2025 (Tue) 2.72 2.72 2.72 2.72 15,948
10th Feb 2025 (Mon) 2.72 2.72 2.72 2.72 0
7th Feb 2025 (Fri) 2.72 2.72 2.72 2.72 0
6th Feb 2025 (Thu) 2.72 2.72 2.72 2.72 4,188
5th Feb 2025 (Wed) 2.72 2.72 2.72 2.72 721
4th Feb 2025 (Tue) 2.72 2.72 2.72 2.72 976
3rd Feb 2025 (Mon) 2.72 2.72 2.72 2.72 2,713
FTSE 100 Latest
Value8,634.80
Change51.99