Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,006.87 -64.76 (-1.28%) Dow
37,825.21 -635.71 (-1.65%) Nasdaq
15,464.69 -248.06 (-1.58%) Bitcoin USD
63,561.74 -1,340.85 (-2.07%) CMC Crypto 200
1,378.94 -3.64 (-0.26%)
Origin Enterprises plc (OGN.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:39PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 3.3000 | 3.3000 | 1,566 |
| 23 Apr 2024 | 3.2100 | 3.2946 | 3.2667 | 3.2100 | 3.2100 | 2,866 |
| 22 Apr 2024 | 3.2100 | 3.3205 | 3.1997 | 3.2100 | 3.2100 | 5,006 |
| 19 Apr 2024 | 3.2100 | 3.2321 | 3.2246 | 3.2100 | 3.2100 | 20,919 |
| 18 Apr 2024 | 3.2100 | 3.2297 | 3.2189 | 3.2100 | 3.2100 | 31,285 |
| 17 Apr 2024 | 3.2100 | 3.2239 | 3.2050 | 3.2100 | 3.2100 | 15,804 |
| 16 Apr 2024 | 3.2100 | 3.2289 | 3.2171 | 3.2100 | 3.2100 | 26,559 |
| 15 Apr 2024 | 3.2100 | 3.2450 | 3.2225 | 3.2100 | 3.2100 | 7,695 |
| 12 Apr 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 11 Apr 2024 | 3.2100 | 3.2577 | 3.2577 | 3.2100 | 3.2100 | 13,206 |
| 10 Apr 2024 | 3.2100 | 3.2445 | 3.2445 | 3.2100 | 3.2100 | 2,025 |
| 09 Apr 2024 | 3.2100 | 3.2200 | 3.2091 | 3.2100 | 3.2100 | 31,448 |
| 08 Apr 2024 | 3.1000 | 3.2018 | 3.2018 | 3.2100 | 3.2100 | 12,826 |
| 05 Apr 2024 | 3.1000 | 3.1649 | 3.1500 | 3.1000 | 3.1000 | 3,860 |
| 04 Apr 2024 | 3.1200 | 3.1427 | 3.1200 | 3.1000 | 3.1000 | 1,626 |
| 03 Apr 2024 | 3.1000 | 3.1414 | 3.0000 | 3.1000 | 3.1000 | 3,331 |
| 02 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 28 Mar 2024 | 3.1000 | 3.1300 | 3.1300 | 3.1000 | 3.1000 | 4,242 |
| 27 Mar 2024 | 3.1000 | 3.1300 | 3.1000 | 3.1000 | 3.1000 | 16,878 |
| 26 Mar 2024 | 3.0100 | 3.0900 | 3.0900 | 3.1000 | 3.1000 | 4,600 |
| 25 Mar 2024 | 3.0100 | 3.0750 | 3.0554 | 3.0100 | 3.0100 | 15,419 |
| 22 Mar 2024 | 3.0100 | 3.0375 | 3.0247 | 3.0100 | 3.0100 | 56,128 |
| 21 Mar 2024 | 3.0100 | 3.0062 | 2.9702 | 3.0100 | 3.0100 | 19,060 |
| 20 Mar 2024 | 3.0100 | 3.0074 | 2.9763 | 3.0100 | 3.0100 | 21,698 |
| 19 Mar 2024 | 3.0100 | 3.0500 | 2.9796 | 3.0100 | 3.0100 | 9,539 |
| 18 Mar 2024 | 3.0100 | 3.0013 | 2.9956 | 3.0100 | 3.0100 | 3,482 |
| 15 Mar 2024 | 2.9300 | 3.0685 | 3.0164 | 3.0100 | 3.0100 | 25,570 |
| 14 Mar 2024 | 2.8000 | 2.9689 | 2.9250 | 2.9300 | 2.9300 | 37,681 |
| 13 Mar 2024 | 2.8000 | 2.8246 | 2.8246 | 2.8000 | 2.8000 | 8,106 |
| 12 Mar 2024 | 2.7500 | 2.7950 | 2.7725 | 2.8000 | 2.8000 | 56,853 |
| 11 Mar 2024 | 2.9000 | 2.7700 | 2.7471 | 2.7500 | 2.7500 | 41,743 |
| 08 Mar 2024 | 2.9000 | 2.8845 | 2.8250 | 2.9000 | 2.9000 | 43,277 |
| 07 Mar 2024 | 3.0000 | 2.8949 | 2.8665 | 2.9000 | 2.9000 | 75,672 |
| 06 Mar 2024 | 3.0000 | 2.9850 | 2.9362 | 3.0000 | 3.0000 | 52,998 |
| 05 Mar 2024 | 3.1000 | 3.0147 | 3.0147 | 3.0000 | 3.0000 | 1,970 |
| 04 Mar 2024 | 3.2600 | 3.1305 | 3.1274 | 3.1000 | 3.1000 | 24,217 |
| 01 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 29 Feb 2024 | 3.2600 | 3.1664 | 3.1664 | 3.2600 | 3.2600 | 666 |
| 28 Feb 2024 | 3.2600 | 3.1695 | 3.1695 | 3.2600 | 3.2600 | 832 |
| 27 Feb 2024 | 3.2600 | 3.2386 | 3.2300 | 3.2600 | 3.2600 | 24,885 |
| 26 Feb 2024 | 3.2600 | 3.2618 | 3.2618 | 3.2600 | 3.2600 | 2,032 |
| 23 Feb 2024 | 3.2600 | 3.2927 | 3.2600 | 3.2600 | 3.2600 | 24,643 |
| 22 Feb 2024 | 3.2600 | 3.2642 | 3.2600 | 3.2600 | 3.2600 | 548 |
| 21 Feb 2024 | 3.2600 | 3.3003 | 3.2940 | 3.2600 | 3.2600 | 6,093 |
| 20 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 19 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 16 Feb 2024 | 3.4000 | 3.2939 | 3.2939 | 3.2600 | 3.2600 | 25,000 |
| 15 Feb 2024 | 3.4000 | 3.4980 | 3.4980 | 3.4000 | 3.4000 | 1,667 |
| 14 Feb 2024 | 3.4000 | 3.3513 | 3.3513 | 3.4000 | 3.4000 | 1,096 |
| 13 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 12 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 09 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 08 Feb 2024 | 3.4000 | 3.3100 | 3.3100 | 3.4000 | 3.4000 | 247 |
| 07 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 06 Feb 2024 | 3.4000 | 3.3653 | 3.3653 | 3.4000 | 3.4000 | 2,912 |
| 05 Feb 2024 | 3.4000 | 3.4302 | 3.4302 | 3.4000 | 3.4000 | 5,648 |
| 02 Feb 2024 | 3.4000 | 3.4250 | 3.4250 | 3.4000 | 3.4000 | 212 |
| 01 Feb 2024 | 3.4000 | 3.4447 | 3.4447 | 3.4000 | 3.4000 | 1,976 |
| 31 Jan 2024 | 3.4000 | 3.4980 | 3.3823 | 3.4000 | 3.4000 | 3,213 |
| 30 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 29 Jan 2024 | 3.3000 | 3.3844 | 3.3844 | 3.4000 | 3.4000 | 5,402 |
| 26 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 25 Jan 2024 | 3.3000 | 3.3883 | 3.3883 | 3.3000 | 3.3000 | 658 |
| 24 Jan 2024 | 3.3000 | 3.3780 | 3.3150 | 3.3000 | 3.3000 | 4,845 |
| 23 Jan 2024 | 3.3000 | 3.3088 | 3.2945 | 3.3000 | 3.3000 | 4,540 |
| 22 Jan 2024 | 3.3000 | 3.2420 | 3.2420 | 3.3000 | 3.3000 | 36 |
| 19 Jan 2024 | 3.2000 | 3.2867 | 3.2856 | 3.3000 | 3.3000 | 817 |
| 18 Jan 2024 | 3.1000 | 3.2695 | 3.2245 | 3.2000 | 3.2000 | 427 |
| 18 Jan 2024 | 0.1365 Dividend | |||||
| 17 Jan 2024 | 3.4000 | 3.4780 | 3.4780 | 3.3000 | 3.1635 | 1,200 |
| 16 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2594 | - |
| 15 Jan 2024 | 3.4000 | 3.3100 | 3.3050 | 3.4000 | 3.2594 | 9,777 |
| 12 Jan 2024 | 3.4000 | 3.3020 | 3.3020 | 3.4000 | 3.2594 | 2,506 |
| 11 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2594 | - |
| 10 Jan 2024 | 3.4000 | 3.4500 | 3.4300 | 3.4000 | 3.2594 | 702,199 |
| 09 Jan 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4000 | 3.2594 | 59 |
| 08 Jan 2024 | 3.4000 | 3.4147 | 3.4147 | 3.4000 | 3.2594 | 6 |
| 05 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2594 | - |
| 04 Jan 2024 | 3.5000 | 3.4006 | 3.4006 | 3.4000 | 3.2594 | 344 |
| 03 Jan 2024 | 3.5000 | 3.4730 | 3.4730 | 3.5000 | 3.3552 | 3,946 |
| 02 Jan 2024 | 3.5000 | 3.5655 | 3.5556 | 3.5000 | 3.3552 | 1,839 |
| 29 Dec 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3552 | - |
| 28 Dec 2023 | 3.5000 | 3.5006 | 3.5006 | 3.5000 | 3.3552 | 1,201 |
| 27 Dec 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3552 | - |
| 22 Dec 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3552 | - |
| 21 Dec 2023 | 3.4000 | 3.4780 | 3.4780 | 3.5000 | 3.3552 | 150 |
| 20 Dec 2023 | 3.4000 | 3.4601 | 3.4500 | 3.4000 | 3.2594 | 21,780 |
| 19 Dec 2023 | 3.4000 | 3.4650 | 3.4650 | 3.4000 | 3.2594 | 124 |
| 18 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2594 | - |
| 15 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2594 | - |
| 14 Dec 2023 | 3.4000 | 3.4100 | 3.4100 | 3.4000 | 3.2594 | 1,559 |
| 13 Dec 2023 | 3.4000 | 3.3924 | 3.3924 | 3.4000 | 3.2594 | 36 |
| 12 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2594 | - |
| 11 Dec 2023 | 3.5900 | 3.5091 | 3.5091 | 3.5900 | 3.4415 | 36 |
| 08 Dec 2023 | 3.5900 | 3.5900 | 3.5350 | 3.5900 | 3.4415 | 5,000 |
| 07 Dec 2023 | 3.5000 | 3.5708 | 3.5708 | 3.5900 | 3.4415 | 36 |
| 06 Dec 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3552 | - |
| 05 Dec 2023 | 3.5000 | 3.5609 | 3.4020 | 3.5000 | 3.3552 | 72 |
| 04 Dec 2023 | 3.5000 | 3.5319 | 3.5319 | 3.5000 | 3.3552 | 9,524 |
| 01 Dec 2023 | 3.5000 | 3.5106 | 3.4864 | 3.5000 | 3.3552 | 3,959 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.