Origin Enterprises Plc (OP:ORENF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 02, 2026 | 4.770 | 0 | +0.02(+0.42%) | |||
| Dec 31, 2025 | 4.750 | 4.750 | 4.750 | 4.750 | 1,003 | -0.03(-0.63%) |
| Dec 30, 2025 | 4.780 | 4.780 | 4.780 | 4.780 | 900 | +0.16(+3.46%) |
| Dec 29, 2025 | 4.710 | 4.710 | 4.600 | 4.620 | 13,200 | -0.16(-3.25%) |
| Dec 26, 2025 | 4.775 | 4.775 | 4.775 | 4.775 | 500 | -0.12(-2.55%) |
| Dec 24, 2025 | 4.900 | 4.900 | 4.900 | 4.900 | 5,802 | +0.07(+1.45%) |
| Dec 23, 2025 | 4.830 | 4.850 | 4.830 | 4.830 | 12,698 | +0.12(+2.55%) |
| Dec 19, 2025 | 4.710 | 0 | -0.04(-0.84%) | |||
| Dec 18, 2025 | 4.750 | 4.770 | 4.750 | 4.750 | 6,000 | -0.11(-2.26%) |
| Dec 17, 2025 | 4.880 | 4.890 | 4.860 | 4.860 | 11,870 | +0.11(+2.32%) |
| Dec 11, 2025 | 4.750 | 12,600 | +0.05(+1.06%) | |||
| Dec 10, 2025 | 4.700 | 4.700 | 4.700 | 4.700 | 100 | -0.05(-1.05%) |
| Dec 03, 2025 | 4.750 | 0 | +0.51(+12.03%) | |||
| Nov 11, 2025 | 4.240 | 0 | +0.04(+0.95%) | |||
| Nov 10, 2025 | 4.200 | 4.200 | 4.200 | 4.200 | 2,100 | +0.03(+0.72%) |
| Nov 05, 2025 | 4.170 | 0 | -0.03(-0.71%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.