Origin Enterprises Plc (OP: ORENF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 16, 2024 | 3.290 | 0 | -0.31(-8.61%) | |||
| Apr 30, 2024 | 3.600 | 0 | +0.05(+1.41%) | |||
| Apr 29, 2024 | 3.550 | 3.550 | 3.550 | 3.550 | 7,500 | +0.07(+1.93%) |
| Apr 23, 2024 | 3.483 | 0 | -0.09(-2.45%) | |||
| Apr 22, 2024 | 3.570 | 3.570 | 3.570 | 3.570 | 600 | +0.06(+1.83%) |
| Apr 11, 2024 | 3.506 | 0 | -0.06(-1.79%) | |||
| Apr 10, 2024 | 3.570 | 3.570 | 3.570 | 3.570 | 100 | +0.17(+5.00%) |
| Apr 01, 2024 | 3.400 | 0 | -0.05(-1.45%) | |||
| Mar 28, 2024 | 3.450 | 3.450 | 3.450 | 3.450 | 34,086 | +0.06(+1.77%) |
| Mar 26, 2024 | 3.390 | 0 | +0.09(+2.73%) | |||
| Mar 18, 2024 | 3.300 | 0 | -0.07(-2.08%) | |||
| Mar 15, 2024 | 3.370 | 3.370 | 3.370 | 3.370 | 1,000 | +0.12(+3.69%) |
| Mar 14, 2024 | 3.250 | 3.250 | 3.250 | 3.250 | 18,500 | +0.05(+1.70%) |
| Mar 13, 2024 | 3.191 | 3.197 | 3.191 | 3.196 | 45,000 | +0.20(+6.52%) |
| Mar 08, 2024 | 3.000 | 0 | -0.41(-11.91%) | |||
| Mar 04, 2024 | 3.406 | 0 | +0.01(+0.34%) | |||
| Mar 01, 2024 | 3.394 | 3.394 | 3.394 | 3.394 | 3,612 | -0.10(-2.74%) |
| Feb 29, 2024 | 3.456 | 3.490 | 3.456 | 3.490 | 15,000 | -0.18(-4.94%) |
| Feb 12, 2024 | 3.671 | 0 | -0.04(-1.00%) | |||
| Feb 09, 2024 | 3.644 | 3.710 | 3.643 | 3.708 | 50,000 | -0.09(-2.42%) |
| Jan 31, 2024 | 3.800 | 0 | +0.03(+0.80%) | |||
| Jan 29, 2024 | 3.770 | 0 | +0.00(+0.00%) | |||
| Jan 03, 2024 | 3.770 | 0 | -0.23(-5.75%) | |||
| Jan 02, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.57(+16.62%) |
| Oct 13, 2023 | 3.430 | 0 | +0.01(+0.38%) | |||
| Sep 07, 2023 | 3.417 | 0 | +0.01(+0.21%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.