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
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
3rd Jun 2025 (Tue) 3.525 3.525 3.525 3.525 300,000
2nd Jun 2025 (Mon) 3.525 3.525 3.525 3.525 0
30th May 2025 (Fri) 3.525 3.525 3.525 3.525 0
29th May 2025 (Thu) 3.525 3.525 3.525 3.525 0
28th May 2025 (Wed) 3.525 3.525 3.525 3.525 0
27th May 2025 (Tue) 3.50 3.525 3.50 3.525 0
26th May 2025 (Mon) 3.503 3.503 3.503 3.503 0
23rd May 2025 (Fri) 3.55 3.55 3.50 3.50 0
22nd May 2025 (Thu) 3.55 3.55 3.55 3.55 0
21st May 2025 (Wed) 3.55 3.55 3.55 3.55 13,310
20th May 2025 (Tue) 3.55 3.55 3.55 3.55 0
19th May 2025 (Mon) 3.55 3.55 3.55 3.55 36,753
16th May 2025 (Fri) 3.55 3.55 3.55 3.55 6,136
15th May 2025 (Thu) 3.55 3.55 3.55 3.55 2,500
14th May 2025 (Wed) 3.55 3.55 3.55 3.55 747
13th May 2025 (Tue) 3.55 3.55 3.55 3.55 0
12th May 2025 (Mon) 3.55 3.55 3.55 3.55 0
9th May 2025 (Fri) 3.55 3.55 3.55 3.55 0
8th May 2025 (Thu) 3.55 3.55 3.55 3.55 0
7th May 2025 (Wed) 3.55 3.55 3.55 3.55 0
6th May 2025 (Tue) 3.525 3.55 3.525 3.55 0
5th May 2025 (Mon) 3.457245 3.457245 3.457245 3.457245 0
2nd May 2025 (Fri) 3.525 3.525 3.525 3.525 0
1st May 2025 (Thu) 3.525 3.525 3.525 3.525 0
30th Apr 2025 (Wed) 3.375 3.525 3.375 3.525 24,495
29th Apr 2025 (Tue) 3.375 3.375 3.375 3.375 0
28th Apr 2025 (Mon) 3.20 3.375 3.20 3.375 2,987
25th Apr 2025 (Fri) 3.20 3.20 3.20 3.20 0
FTSE 100 Latest
Value8,718.75
Change-40.24