Origin Enterprises

(OGN)
Sector: Food Producers
€2.98
€-0.02 -0.67
Last updated: 11:00:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 €3.40 €3.40 €3.36 €3.40 0
02/10/2024 €3.40 €3.40 €3.36 €3.40 0
01/10/2024 €3.45 €3.45 €3.40 €3.40 1,750
30/09/2024 €3.50 €3.50 €3.45 €3.45 0
27/09/2024 €3.50 €3.50 €3.50 €3.50 0
26/09/2024 €3.50 €3.50 €3.50 €3.50 0
25/09/2024 €3.60 €3.60 €3.50 €3.50 0
24/09/2024 €3.54 €3.60 €3.50 €3.60 5,500
23/09/2024 €3.45 €3.45 €3.43 €3.45 0
20/09/2024 €3.50 €3.50 €3.43 €3.45 0
19/09/2024 €3.35 €3.45 €3.35 €3.45 1,472
18/09/2024 €3.35 €3.35 €3.33 €3.35 0
17/09/2024 €3.35 €3.35 €3.35 €3.35 100
16/09/2024 €3.35 €3.35 €3.33 €3.35 0
13/09/2024 €3.35 €3.37 €3.35 €3.35 5,591
12/09/2024 €3.35 €3.35 €3.33 €3.35 0
11/09/2024 €3.35 €3.40 €3.35 €3.35 5,147
10/09/2024 €3.35 €3.35 €3.33 €3.35 0
09/09/2024 €3.35 €3.35 €3.33 €3.35 0
06/09/2024 €3.31 €3.35 €3.31 €3.35 8,117
05/09/2024 €3.25 €3.31 €3.25 €3.31 0
04/09/2024 €3.25 €3.25 €3.25 €3.25 0
03/09/2024 €3.25 €3.28 €3.25 €3.25 708
02/09/2024 €3.25 €3.25 €3.25 €3.25 0
30/08/2024 €3.25 €3.29 €3.25 €3.25 5,904
29/08/2024 €3.25 €3.25 €3.25 €3.25 0
28/08/2024 €3.25 €3.25 €3.25 €3.25 0
27/08/2024 €3.10 €3.25 €3.10 €3.25 0
26/08/2024 €3.10 €3.10 €3.10 €3.10 0
23/08/2024 €3.10 €3.10 €3.10 €3.10 0
22/08/2024 €3.10 €3.10 €3.10 €3.10 0
21/08/2024 €3.10 €3.10 €3.10 €3.10 0
20/08/2024 €3.10 €3.17 €3.10 €3.10 443
19/08/2024 €3.10 €3.17 €3.10 €3.10 867
16/08/2024 €3.10 €3.10 €3.10 €3.10 2,776
15/08/2024 €3.10 €3.12 €3.10 €3.10 899
14/08/2024 €3.10 €3.13 €3.10 €3.10 1,782
13/08/2024 €3.10 €3.18 €3.10 €3.10 873
12/08/2024 €3.10 €3.20 €3.10 €3.10 996
09/08/2024 €3.10 €3.19 €3.10 €3.10 50
08/08/2024 €3.10 €3.10 €3.10 €3.10 0
07/08/2024 €3.10 €3.10 €3.10 €3.10 0
06/08/2024 €3.10 €3.10 €3.00 €3.10 2,900
05/08/2024 €3.10 €3.10 €3.10 €3.10 0
02/08/2024 €3.10 €3.10 €3.10 €3.10 0
01/08/2024 €3.10 €3.14 €3.10 €3.10 1
31/07/2024 €3.10 €3.15 €3.10 €3.10 2,304
30/07/2024 €3.10 €3.16 €3.10 €3.10 145
29/07/2024 €3.10 €3.10 €3.10 €3.10 0
26/07/2024 €3.10 €3.10 €3.10 €3.10 0
25/07/2024 €3.10 €3.10 €3.06 €3.10 110
24/07/2024 €3.10 €3.10 €3.10 €3.10 0
23/07/2024 €3.10 €3.10 €3.03 €3.10 371
22/07/2024 €3.10 €3.10 €3.07 €3.10 1,042
19/07/2024 €3.10 €3.10 €3.10 €3.10 0
18/07/2024 €3.20 €3.20 €3.10 €3.10 0
17/07/2024 €3.20 €3.22 €3.20 €3.20 1,930
16/07/2024 €3.20 €3.20 €3.20 €3.20 0
15/07/2024 €3.20 €3.20 €3.20 €3.20 0
12/07/2024 €3.20 €3.20 €3.20 €3.20 0
11/07/2024 €3.20 €3.20 €3.20 €3.20 0
10/07/2024 €3.20 €3.20 €3.20 €3.20 0
09/07/2024 €3.20 €3.20 €3.20 €3.20 0
08/07/2024 €3.20 €3.20 €3.20 €3.20 0
05/07/2024 €3.20 €3.20 €3.20 €3.20 0
04/07/2024 €3.20 €3.20 €3.16 €3.20 20
03/07/2024 €3.20 €3.20 €3.16 €3.20 335
02/07/2024 €3.20 €3.20 €3.11 €3.20 656
01/07/2024 €3.20 €3.23 €3.20 €3.20 1,813
28/06/2024 €3.20 €3.25 €3.20 €3.20 2,466
27/06/2024 €3.20 €3.20 €3.20 €3.20 1,027
26/06/2024 €3.20 €3.20 €3.20 €3.20 0
25/06/2024 €3.20 €3.20 €3.14 €3.20 1,862
24/06/2024 €3.30 €3.32 €3.20 €3.20 0
21/06/2024 €3.30 €3.32 €3.30 €3.30 0
20/06/2024 €3.30 €3.30 €3.23 €3.30 1,773
19/06/2024 €3.30 €3.31 €3.20 €3.30 3,902
18/06/2024 €3.07 €3.20 €3.07 €3.17 4,760
17/06/2024 €3.07 €3.07 €3.07 €3.07 1,372
14/06/2024 €3.11 €3.11 €2.97 €3.07 1,172
13/06/2024 €3.11 €3.11 €3.05 €3.11 2,104
12/06/2024 €3.11 €3.14 €3.06 €3.11 15,138
11/06/2024 €3.11 €3.11 €3.06 €3.11 1,828
10/06/2024 €3.11 €3.11 €3.06 €3.11 429
07/06/2024 €3.11 €3.11 €3.11 €3.11 0
06/06/2024 €3.11 €3.17 €3.11 €3.11 15
05/06/2024 €3.11 €3.11 €3.11 €3.11 0
04/06/2024 €3.11 €3.15 €3.11 €3.11 5
03/06/2024 €3.11 €3.11 €3.11 €3.11 0
31/05/2024 €3.11 €3.11 €3.08 €3.11 36,533
30/05/2024 €3.11 €3.11 €3.08 €3.11 17
29/05/2024 €3.11 €3.11 €3.11 €3.11 0
28/05/2024 €3.11 €3.11 €3.11 €3.11 0
27/05/2024 €3.11 €3.11 €3.11 €3.11 0