Origin Enterprises Plc (OP: ORENF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.