Origin Enterprises

(OGN)
Sector: Food Producers
€3.13
€0.00 0.00
Last updated: 16:36:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 €3.25 €3.26 €3.13 €3.13 0
02/04/2025 €3.25 €3.26 €3.25 €3.25 0
01/04/2025 €3.13 €3.25 €3.13 €3.25 39,653
31/03/2025 €2.96 €3.14 €2.96 €3.13 0
28/03/2025 €2.96 €2.96 €2.96 €2.96 0
27/03/2025 €2.96 €2.96 €2.96 €2.96 0
26/03/2025 €2.96 €2.96 €2.96 €2.96 0
25/03/2025 €2.96 €2.96 €2.96 €2.96 0
24/03/2025 €2.96 €2.96 €2.96 €2.96 0
21/03/2025 €2.96 €2.96 €2.96 €2.96 0
20/03/2025 €2.96 €2.96 €2.96 €2.96 0
19/03/2025 €2.96 €2.96 €2.96 €2.96 0
18/03/2025 €2.96 €2.96 €2.96 €2.96 0
17/03/2025 €2.96 €2.96 €2.96 €2.96 0
14/03/2025 €2.96 €2.96 €2.96 €2.96 0
13/03/2025 €2.96 €2.96 €2.96 €2.96 0
12/03/2025 €3.06 €3.06 €2.96 €2.96 0
11/03/2025 €3.06 €3.06 €3.06 €3.06 0
10/03/2025 €2.90 €3.06 €2.90 €3.06 0
07/03/2025 €3.05 €3.06 €2.85 €2.90 0
06/03/2025 €3.05 €3.06 €2.98 €3.05 20,000
05/03/2025 €2.95 €3.06 €2.95 €3.05 0
04/03/2025 €2.95 €2.98 €2.95 €2.95 500
03/03/2025 €2.95 €2.95 €2.95 €2.95 0
28/02/2025 €2.95 €2.95 €2.95 €2.95 0
27/02/2025 €2.95 €2.95 €2.95 €2.95 0
26/02/2025 €2.85 €2.96 €2.85 €2.95 0
25/02/2025 €2.72 €2.88 €2.60 €2.85 506,667
24/02/2025 €2.72 €2.72 €2.60 €2.72 5,500
21/02/2025 €2.72 €2.72 €2.72 €2.72 0
20/02/2025 €2.72 €2.72 €2.72 €2.72 0
19/02/2025 €2.72 €2.72 €2.72 €2.72 0
18/02/2025 €2.72 €2.72 €2.66 €2.72 360,000
17/02/2025 €2.72 €2.82 €2.60 €2.72 7,033
14/02/2025 €2.72 €2.72 €2.67 €2.72 12,016
13/02/2025 €2.72 €2.72 €2.72 €2.72 0
12/02/2025 €2.72 €2.72 €2.72 €2.72 0
11/02/2025 €2.72 €2.72 €2.71 €2.72 15,948
10/02/2025 €2.72 €2.72 €2.72 €2.72 0
07/02/2025 €2.72 €2.72 €2.72 €2.72 0
06/02/2025 €2.72 €2.72 €2.72 €2.72 0
05/02/2025 €2.72 €2.77 €2.72 €2.72 721
04/02/2025 €2.72 €2.72 €2.72 €2.72 0
03/02/2025 €2.72 €2.76 €2.60 €2.72 2,713
31/01/2025 €2.72 €2.72 €2.72 €2.72 0
30/01/2025 €2.72 €2.72 €2.72 €2.72 0
29/01/2025 €2.72 €2.72 €2.72 €2.72 0
28/01/2025 €2.72 €2.72 €2.72 €2.72 0
27/01/2025 €2.72 €2.72 €2.69 €2.72 586
24/01/2025 €2.72 €2.72 €2.72 €2.72 0
23/01/2025 €2.72 €2.72 €2.72 €2.72 0
22/01/2025 €2.72 €2.74 €2.60 €2.72 2,913
21/01/2025 €2.72 €2.79 €2.72 €2.72 4,406
20/01/2025 €2.72 €2.79 €2.72 €2.72 400
17/01/2025 €2.72 €2.76 €2.72 €2.72 1,385
16/01/2025 €2.72 €2.72 €2.70 €2.72 0
15/01/2025 €2.72 €2.72 €2.70 €2.72 0
14/01/2025 €2.72 €2.72 €2.70 €2.72 0
13/01/2025 €2.77 €2.77 €2.72 €2.72 440
10/01/2025 €2.83 €2.85 €2.77 €2.77 0
09/01/2025 €2.90 €2.90 €2.83 €2.83 0
08/01/2025 €2.90 €2.90 €2.90 €2.90 0
07/01/2025 €2.90 €2.90 €2.80 €2.90 0
06/01/2025 €2.80 €2.80 €2.78 €2.80 0
03/01/2025 €2.80 €2.80 €2.78 €2.80 0
02/01/2025 €2.80 €2.81 €2.80 €2.80 2
01/01/2025 €2.85 €2.87 €2.78 €2.80 0
31/12/2024 €2.85 €2.87 €2.78 €2.80 0
30/12/2024 €2.85 €2.87 €2.85 €2.85 0
27/12/2024 €2.90 €2.93 €2.85 €2.85 0
26/12/2024 €2.90 €2.90 €2.88 €2.90 0
25/12/2024 €2.90 €2.90 €2.88 €2.90 0
24/12/2024 €2.90 €2.90 €2.88 €2.90 0
23/12/2024 €2.90 €2.90 €2.78 €2.90 2,089
20/12/2024 €2.90 €2.90 €2.88 €2.90 0
19/12/2024 €3.00 €3.03 €2.88 €2.90 0
18/12/2024 €3.00 €3.00 €2.92 €3.00 27,000
17/12/2024 €3.00 €3.00 €2.98 €3.00 0
16/12/2024 €2.95 €3.00 €2.94 €3.00 0
13/12/2024 €2.95 €2.95 €2.95 €2.95 333,469
12/12/2024 €2.95 €2.97 €2.95 €2.95 0
11/12/2024 €3.00 €3.03 €2.95 €2.95 0
10/12/2024 €3.00 €3.00 €2.98 €3.00 0
09/12/2024 €3.00 €3.00 €2.98 €3.00 0
06/12/2024 €3.00 €3.00 €2.98 €3.00 0
05/12/2024 €3.00 €3.00 €2.98 €3.00 0
04/12/2024 €3.00 €3.00 €2.98 €3.00 0
03/12/2024 €3.00 €3.00 €2.98 €3.00 0
02/12/2024 €3.00 €3.00 €2.98 €3.00 0
29/11/2024 €3.00 €3.10 €3.00 €3.00 189
28/11/2024 €3.00 €3.00 €3.00 €3.00 1,618
27/11/2024 €3.00 €3.00 €2.98 €3.00 0
26/11/2024 €3.00 €3.00 €2.98 €3.00 0
25/11/2024 €3.00 €3.00 €2.98 €3.00 0
22/11/2024 €3.00 €3.03 €3.00 €3.05 15,000
21/11/2024 €3.00 €3.10 €3.00 €3.05 93
20/11/2024 €3.00 €3.07 €3.00 €3.05 0
19/11/2024 €3.10 €3.13 €3.05 €3.05 0
18/11/2024 €3.15 €3.15 €3.08 €3.10 0
15/11/2024 €3.15 €3.15 €3.10 €3.15 73
14/11/2024 €3.15 €3.17 €3.15 €3.15 0
13/11/2024 €3.15 €3.17 €3.15 €3.15 0
12/11/2024 €3.15 €3.17 €3.15 €3.15 0
11/11/2024 €3.15 €3.20 €3.15 €3.15 2,000
08/11/2024 €3.15 €3.17 €3.15 €3.15 0
07/11/2024 €3.15 €3.17 €3.15 €3.15 0
06/11/2024 €3.15 €3.17 €3.15 €3.15 0
05/11/2024 €3.20 €3.23 €3.15 €3.15 0
04/11/2024 €3.20 €3.20 €3.18 €3.20 0
01/11/2024 €3.20 €3.20 €3.16 €3.20 358
31/10/2024 €3.20 €3.20 €3.20 €3.20 2,000
30/10/2024 €3.20 €3.20 €3.20 €3.20 1,898
29/10/2024 €3.40 €3.40 €3.17 €3.20 4,698
28/10/2024 €3.40 €3.40 €3.20 €3.40 1,482
25/10/2024 €3.40 €3.40 €3.20 €3.40 8,468
24/10/2024 €3.40 €3.40 €3.25 €3.40 533
23/10/2024 €3.40 €3.44 €3.40 €3.40 0
22/10/2024 €3.40 €3.40 €3.26 €3.40 453
21/10/2024 €3.40 €3.40 €3.27 €3.40 2,080
18/10/2024 €3.40 €3.44 €3.36 €3.40 0
17/10/2024 €3.40 €3.40 €3.27 €3.40 928
16/10/2024 €3.40 €3.40 €3.20 €3.40 7,426
15/10/2024 €3.40 €3.40 €3.20 €3.40 537
14/10/2024 €3.40 €3.40 €3.36 €3.40 0
11/10/2024 €3.40 €3.40 €3.25 €3.40 15,746
10/10/2024 €3.40 €3.40 €3.25 €3.40 74
09/10/2024 €3.40 €3.40 €3.31 €3.40 24,078
08/10/2024 €3.40 €3.40 €3.36 €3.40 0
07/10/2024 €3.40 €3.40 €3.33 €3.40 1,596
04/10/2024 €3.40 €3.40 €3.36 €3.40 0