Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Origin Enterprises Plc | OGN | London | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
3.10 | 3.10 | 3.10 | 3.10 |
Industry Sector |
---|
FOOD PRODUCERS |
OGN Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 3.01 | 3.10 | 3.01 | 3.03 | 20,685 | 0.09 | 2.99% |
1 Month | 3.26 | 3.26 | 2.75 | 2.96 | 23,668 | -0.16 | -4.91% |
3 Months | 3.50 | 3.50 | 2.75 | 3.24 | 28,279 | -0.40 | -11.43% |
6 Months | 3.36 | 3.59 | 2.75 | 3.26 | 18,550 | -0.26 | -7.74% |
1 Year | 4.25 | 4.25 | 2.75 | 3.42 | 33,877 | -1.15 | -27.06% |
3 Years | 3.90 | 4.40 | 2.75 | 3.88 | 27,551 | -0.80 | -20.51% |
5 Years | 5.55 | 5.65 | 2.00 | 3.73 | 27,327 | -2.45 | -44.14% |
OGN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 16,878 |
Mar 26 2024 | 3.10 | 0.09 | 2.99% | 3.01 | 3.10 | 3.01 | 4,600 |
Mar 25 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.04 | 3.01 | 15,419 |
Mar 22 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.04 | 3.01 | 56,128 |
Mar 21 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.04 | 3.01 | 10,399 |
Mar 20 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.04 | 3.01 | 14,085 |
Mar 19 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.04 | 3.01 | 9,539 |
Mar 18 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.04 | 3.01 | 3,482 |
Mar 15 2024 | 3.01 | 0.08 | 2.73% | 2.93 | 3.01 | 2.93 | 25,570 |
Mar 14 2024 | 2.93 | 0.13 | 4.64% | 2.80 | 2.93 | 2.80 | 27,385 |
Mar 13 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 8,106 |
Mar 12 2024 | 2.80 | 0.05 | 1.82% | 2.75 | 2.80 | 2.75 | 55,446 |
Mar 11 2024 | 2.75 | -0.15 | -5.17% | 2.90 | 2.90 | 2.75 | 1,600 |
Mar 08 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 33,146 |
Mar 07 2024 | 2.90 | -0.10 | -3.33% | 3.00 | 3.00 | 2.80 | 65,258 |
Mar 06 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 52,998 |
Mar 05 2024 | 3.00 | -0.10 | -3.23% | 3.10 | 3.10 | 3.00 | 1,970 |
Mar 04 2024 | 3.10 | -0.16 | -4.91% | 3.26 | 3.26 | 3.10 | 24,022 |
Mar 01 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 0.00 |
Feb 29 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 0.00 |
Feb 28 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 832 |