Origin Enterprises
(OGN)
Sector: Food Producers
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
€3.11
|
€3.11
|
€3.11
|
€3.11
|
0
|
|
23/05/2024
|
€3.03
|
€3.11
|
€3.03
|
€3.11
|
0
|
|
22/05/2024
|
€3.03
|
€3.03
|
€3.03
|
€3.03
|
0
|
|
21/05/2024
|
€2.95
|
€3.09
|
€2.95
|
€3.03
|
23
|
|
20/05/2024
|
€3.10
|
€3.10
|
€2.94
|
€2.95
|
0
|
|
17/05/2024
|
€3.10
|
€3.10
|
€3.01
|
€3.10
|
1,327
|
|
16/05/2024
|
€3.10
|
€3.10
|
€3.10
|
€3.10
|
0
|
|
15/05/2024
|
€3.30
|
€3.30
|
€3.09
|
€3.10
|
13,082
|
|
14/05/2024
|
€3.30
|
€3.30
|
€3.23
|
€3.30
|
200
|
|
13/05/2024
|
€3.30
|
€3.32
|
€3.30
|
€3.30
|
0
|
|
10/05/2024
|
€3.30
|
€3.32
|
€3.30
|
€3.30
|
0
|