TipRanks
Go Ultimate55% OFF

Origin Enterprises plc (ORENF) Historical Prices

ORENF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.534.704.354.534.53-1.95%00.00
Oct 29, 20264.624.804.434.624.62+0.00%00.00
Oct 28, 20264.624.844.394.624.62+0.44%00.00
Oct 27, 20264.604.784.414.604.60-2.65%00.00
Oct 26, 20264.725.014.434.724.72+3.85%00.00
Oct 23, 20264.554.754.344.554.55-3.81%00.00
Oct 22, 20264.734.944.514.734.73+1.07%00.00
Oct 21, 20264.684.914.444.684.68+4.00%00.00
Oct 20, 20264.504.684.314.504.50-0.33%00.00
Oct 19, 20264.514.684.344.514.51+1.92%00.00
Oct 16, 20264.434.584.274.434.43+0.11%00.00
Oct 15, 20264.424.604.244.424.42-1.23%00.00
Oct 14, 20264.484.664.294.484.48-1.76%00.00
Oct 13, 20264.564.764.354.564.56+3.41%00.00
Oct 12, 20264.414.614.204.414.41+2.80%00.00
Oct 09, 20264.294.454.124.294.29-0.23%00.00
Oct 08, 20264.304.464.134.304.30-0.35%00.00
Oct 07, 20264.314.484.144.314.31-1.82%00.00
Oct 06, 20264.394.564.224.394.39-1.46%00.00
Oct 05, 20264.464.634.284.464.46-0.11%00.00
Oct 02, 20264.464.844.084.464.46+0.22%00.00
Oct 01, 20264.454.834.074.454.45-3.99%00.00
Sep 30, 20264.644.954.324.644.64+1.53%00.00
Sep 29, 20264.574.764.374.574.57-2.25%00.00
Sep 28, 20264.674.844.504.674.67-0.85%00.00
Sep 25, 20264.714.864.564.714.71+2.06%00.00
Sep 24, 20264.624.794.444.624.62-1.60%00.00
Sep 23, 20264.694.874.514.694.69-2.19%00.00
Sep 22, 20264.805.024.574.804.80+2.79%00.00
Sep 21, 20264.674.854.484.674.67+0.97%00.00
Sep 18, 20264.624.814.434.624.62-1.81%00.00
Sep 17, 20264.714.914.504.714.71+2.95%00.00
Sep 16, 20264.574.764.384.574.57-5.68%00.00
Sep 15, 20264.855.054.644.854.85-2.81%00.00
Sep 14, 20264.995.154.824.994.99+0.00%00.00
Sep 11, 20264.995.154.824.994.99-0.20%00.00
Sep 10, 20265.005.154.845.005.00-0.60%00.00
Sep 09, 20265.035.154.905.035.03+0.20%00.00
Sep 08, 20265.025.154.885.025.02-0.69%00.00
Sep 07, 20265.055.154.955.055.05+0.00%00.00
Sep 04, 20265.055.154.955.055.05-0.49%00.00
Sep 03, 20265.085.155.005.085.08+0.20%00.00
Sep 02, 20265.075.184.955.075.07-1.36%00.00
Sep 01, 20265.145.275.005.145.14-2.75%00.00
Aug 31, 20265.215.285.215.285.28+2.23%14,8001164.04
Aug 28, 20265.175.414.925.175.17-0.48%00.00
Aug 27, 20265.195.195.195.195.19+3.08%1004.84
Aug 26, 20265.045.184.895.045.04-0.89%00.00
Aug 25, 20265.085.204.965.085.08-0.97%00.00
Aug 24, 20265.135.205.065.135.13-1.44%00.00