Origin Enterprises (CDI) (OGN) Share Price

Food & Beverage Sector


Date Open High Low Close* Volume
06/01/2011 3.17p 3.35p 3.17p 3.35p 0
05/01/2011 3.17p 3.17p 3.12p 3.17p 143
04/01/2011 3.17p 3.17p 3.17p 3.17p 0
31/12/2010 3.17p 3.17p 3.17p 3.17p 0
30/12/2010 3.17p 3.17p 3.17p 3.17p 0
29/12/2010 3.17p 3.17p 3.17p 3.17p 0
24/12/2010 3.17p 3.17p 3.17p 3.17p 0
23/12/2010 3.17p 3.17p 3.17p 3.17p 0
22/12/2010 3.17p 3.17p 3.17p 3.17p 0
21/12/2010 3.17p 3.30p 3.17p 3.17p 140
20/12/2010 3.17p 3.17p 3.17p 3.17p 0
17/12/2010 3.17p 3.17p 3.17p 3.17p 0
16/12/2010 3.20p 3.20p 3.10p 3.17p 3000
15/12/2010 3.20p 3.20p 3.20p 3.20p 0
14/12/2010 3.20p 3.20p 3.20p 3.20p 0
13/12/2010 3.20p 3.20p 3.20p 3.20p 0
10/12/2010 3.20p 3.20p 3.10p 3.20p 159
09/12/2010 3.20p 3.20p 3.10p 3.20p 1416
08/12/2010 3.20p 3.20p 3.20p 3.20p 0
07/12/2010 3.20p 3.20p 3.20p 3.20p 0
06/12/2010 3.20p 3.20p 3.20p 3.20p 0
03/12/2010 3.20p 3.20p 3.20p 3.20p 0
02/12/2010 3.20p 3.20p 3.20p 3.20p 0
01/12/2010 3.20p 3.20p 3.20p 3.20p 0
30/11/2010 3.15p 3.20p 3.15p 3.20p 0
29/11/2010 3.30p 3.30p 3.15p 3.15p 0
26/11/2010 3.30p 3.30p 3.30p 3.30p 0
25/11/2010 3.30p 3.30p 3.30p 3.30p 0
24/11/2010 3.30p 3.30p 3.30p 3.30p 0
23/11/2010 3.30p 3.40p 3.30p 3.30p 200
22/11/2010 3.30p 3.30p 3.30p 3.30p 0
19/11/2010 3.25p 3.25p 3.25p 3.25p 0
18/11/2010 3.25p 3.25p 3.25p 3.25p 0
17/11/2010 3.25p 3.25p 3.25p 3.25p 0
16/11/2010 3.25p 3.25p 3.25p 3.25p 0
15/11/2010 3.25p 3.25p 3.25p 3.25p 0
12/11/2010 3.22p 3.25p 3.22p 3.25p 0
11/11/2010 3.22p 3.22p 3.22p 3.22p 0
10/11/2010 3.22p 3.22p 3.22p 3.22p 0
09/11/2010 3.22p 3.22p 3.22p 3.22p 0
08/11/2010 3.22p 3.22p 3.22p 3.22p 0
05/11/2010 3.22p 3.22p 3.22p 3.22p 0
04/11/2010 3.10p 3.22p 3.10p 3.22p 2008
03/11/2010 3.10p 3.10p 3.10p 3.10p 0
02/11/2010 3.10p 3.10p 3.05p 3.10p 980
01/11/2010 3.10p 3.10p 3.10p 3.10p 0
29/10/2010 3.13p 3.13p 3.13p 3.13p 0
28/10/2010 3.10p 3.13p 3.10p 3.13p 0
27/10/2010 3.10p 3.10p 3.10p 3.10p 0
26/10/2010 3.10p 3.10p 3.05p 3.10p 480
25/10/2010 3.10p 3.10p 3.10p 3.10p 0
22/10/2010 3.10p 3.10p 3.10p 3.10p 0
21/10/2010 3.10p 3.10p 3.10p 3.10p 0
20/10/2010 3.10p 3.10p 3.00p 3.10p 180
19/10/2010 2.97p 3.10p 2.97p 3.10p 1000
18/10/2010 2.97p 3.05p 2.97p 2.97p 1000
15/10/2010 2.97p 2.97p 2.97p 2.97p 0
14/10/2010 2.97p 3.00p 2.97p 2.97p 7150
13/10/2010 2.97p 2.97p 2.97p 2.97p 0
12/10/2010 2.97p 2.97p 2.97p 2.97p 0
11/10/2010 2.97p 2.97p 2.97p 2.97p 0
08/10/2010 2.92p 2.97p 2.92p 2.97p 0
07/10/2010 2.85p 2.92p 2.85p 2.92p 0
06/10/2010 2.78p 2.85p 2.70p 2.85p 1000
05/10/2010 2.78p 2.78p 2.78p 2.78p 0
04/10/2010 2.78p 2.78p 2.78p 2.78p 0
01/10/2010 2.78p 2.78p 2.70p 2.78p 73
30/09/2010 2.78p 2.85p 2.78p 2.78p 350
29/09/2010 2.70p 2.78p 2.70p 2.78p 2000
28/09/2010 2.70p 2.80p 2.70p 2.70p 100
27/09/2010 2.70p 2.70p 2.70p 2.70p 0
24/09/2010 2.70p 2.70p 2.67p 2.70p 300
23/09/2010 2.75p 2.75p 2.70p 2.70p 0
22/09/2010 2.80p 2.80p 2.78p 2.78p 0
21/09/2010 2.70p 2.80p 2.70p 2.80p 0
20/09/2010 2.70p 2.70p 2.70p 2.70p 0
17/09/2010 2.70p 2.72p 2.70p 2.70p 5000
16/09/2010 2.70p 2.70p 2.70p 2.70p 0
15/09/2010 2.70p 2.70p 2.70p 2.70p 9000
14/09/2010 2.75p 2.76p 2.70p 2.70p 758
13/09/2010 2.60p 2.75p 2.60p 2.75p 14000
10/09/2010 2.58p 2.63p 2.58p 2.60p 3021
09/09/2010 2.58p 2.58p 2.58p 2.58p 0
08/09/2010 2.58p 2.58p 2.58p 2.58p 0
07/09/2010 2.60p 2.60p 2.58p 2.58p 0
06/09/2010 2.60p 2.60p 2.60p 2.60p 0
03/09/2010 2.60p 2.64p 2.60p 2.60p 1000
02/09/2010 2.70p 2.70p 2.60p 2.60p 0
01/09/2010 2.70p 2.70p 2.70p 2.70p 0
31/08/2010 2.70p 2.70p 2.70p 2.70p 0
27/08/2010 2.70p 2.70p 2.70p 2.70p 0
26/08/2010 2.70p 2.70p 2.70p 2.70p 0
25/08/2010 2.70p 2.70p 2.70p 2.70p 0
24/08/2010 2.70p 2.70p 2.70p 2.70p 0
23/08/2010 2.70p 2.74p 2.70p 2.70p 6800
20/08/2010 2.67p 2.72p 2.67p 2.70p 1000
19/08/2010 2.63p 2.67p 2.63p 2.67p 0
18/08/2010 2.63p 2.63p 2.63p 2.63p 0
17/08/2010 2.60p 2.63p 2.60p 2.63p 0
16/08/2010 2.60p 2.60p 2.60p 2.60p 0
13/08/2010 2.60p 2.60p 2.60p 2.60p 0
12/08/2010 2.60p 2.60p 2.60p 2.60p 0
11/08/2010 2.60p 2.60p 2.60p 2.60p 0
10/08/2010 2.60p 2.60p 2.60p 2.60p 0
09/08/2010 2.60p 2.60p 2.60p 2.60p 0
06/08/2010 2.60p 2.60p 2.60p 2.60p 0
05/08/2010 2.60p 2.60p 2.60p 2.60p 0
04/08/2010 2.60p 2.68p 2.60p 2.60p 216
03/08/2010 2.60p 2.60p 2.60p 2.60p 0
02/08/2010 2.60p 2.60p 2.60p 2.60p 0
30/07/2010 2.60p 2.60p 2.60p 2.60p 0
29/07/2010 2.60p 2.60p 2.60p 2.60p 0
28/07/2010 2.60p 2.60p 2.60p 2.60p 0
27/07/2010 2.63p 2.63p 2.60p 2.60p 0
26/07/2010 2.63p 2.63p 2.63p 2.63p 0
23/07/2010 2.53p 2.63p 2.53p 2.63p 0
22/07/2010 2.47p 2.60p 2.47p 2.53p 4400
21/07/2010 2.42p 2.47p 2.42p 2.47p 0
20/07/2010 2.42p 2.42p 2.42p 2.42p 0
19/07/2010 2.38p 2.42p 2.38p 2.42p 0
16/07/2010 2.38p 2.38p 2.38p 2.38p 0
15/07/2010 2.38p 2.38p 2.38p 2.38p 0
14/07/2010 2.38p 2.38p 2.38p 2.38p 0
13/07/2010 2.38p 2.38p 2.38p 2.38p 0
12/07/2010 2.38p 2.38p 2.38p 2.38p 0
09/07/2010 2.38p 2.38p 2.38p 2.38p 0
08/07/2010 2.33p 2.38p 2.33p 2.38p 0
07/07/2010 2.33p 2.33p 2.33p 2.33p 0
06/07/2010 2.33p 2.33p 2.33p 2.33p 0
05/07/2010 2.33p 2.33p 2.33p 2.33p 0
02/07/2010 2.33p 2.33p 2.33p 2.33p 0
01/07/2010 2.42p 2.42p 2.33p 2.33p 3000
30/06/2010 2.42p 2.42p 2.42p 2.42p 0
29/06/2010 2.45p 2.46p 2.42p 2.42p 40
28/06/2010 2.45p 2.45p 2.45p 2.45p 0
25/06/2010 2.45p 2.45p 2.45p 2.45p 0
24/06/2010 2.45p 2.45p 2.40p 2.45p 5000
23/06/2010 2.45p 2.45p 2.45p 2.45p 0
22/06/2010 2.45p 2.45p 2.45p 2.45p 0
21/06/2010 2.45p 2.45p 2.45p 2.45p 0
18/06/2010 2.40p 2.45p 2.40p 2.45p 0
17/06/2010 2.30p 2.40p 2.30p 2.40p 0
16/06/2010 2.28p 2.30p 2.28p 2.30p 0
15/06/2010 2.28p 2.28p 2.27p 2.28p 1125
14/06/2010 2.25p 2.28p 2.25p 2.28p 0
11/06/2010 2.25p 2.25p 2.25p 2.25p 0
10/06/2010 2.25p 2.25p 2.25p 2.25p 0
09/06/2010 2.25p 2.25p 2.25p 2.25p 0
08/06/2010 2.25p 2.25p 2.25p 2.25p 0
07/06/2010 2.25p 2.25p 2.25p 2.25p 0
04/06/2010 2.25p 2.25p 2.25p 2.25p 0
03/06/2010 2.22p 2.25p 2.22p 2.25p 0
02/06/2010 2.22p 2.22p 2.22p 2.22p 0
01/06/2010 2.22p 2.22p 2.22p 2.22p 0
28/05/2010 2.22p 2.22p 2.16p 2.22p 500
27/05/2010 2.22p 2.22p 2.22p 2.22p 0
26/05/2010 2.22p 2.22p 2.22p 2.22p 0
25/05/2010 2.22p 2.22p 2.22p 2.22p 0
24/05/2010 2.22p 2.22p 2.22p 2.22p 0
21/05/2010 2.42p 2.42p 2.22p 2.22p 0
20/05/2010 2.42p 2.42p 2.42p 2.42p 0
19/05/2010 2.42p 2.42p 2.42p 2.42p 0
18/05/2010 2.42p 2.42p 2.42p 2.42p 0
17/05/2010 2.42p 2.42p 2.42p 2.42p 0
14/05/2010 2.42p 2.42p 2.42p 2.42p 0
13/05/2010 2.42p 2.42p 2.42p 2.42p 0
12/05/2010 2.42p 2.42p 2.42p 2.42p 0
11/05/2010 2.42p 2.42p 2.42p 2.42p 0
10/05/2010 2.42p 2.42p 2.42p 2.42p 0
07/05/2010 2.50p 2.50p 2.42p 2.42p 0
06/05/2010 2.50p 2.50p 2.50p 2.50p 0
05/05/2010 2.50p 2.50p 2.50p 2.50p 0
04/05/2010 2.50p 2.50p 2.50p 2.50p 0
30/04/2010 2.50p 2.50p 2.50p 2.50p 0
29/04/2010 2.47p 2.50p 2.47p 2.50p 0
28/04/2010 2.50p 2.50p 2.47p 2.47p 0
27/04/2010 2.47p 2.55p 2.47p 2.50p 750
26/04/2010 2.45p 2.47p 2.45p 2.47p 0
23/04/2010 2.45p 2.47p 2.45p 2.45p 97
22/04/2010 2.45p 2.45p 2.37p 2.45p 2
21/04/2010 2.45p 2.45p 2.30p 2.45p 10000
20/04/2010 2.45p 2.55p 2.40p 2.45p 969
19/04/2010 2.45p 2.45p 2.45p 2.45p 0
16/04/2010 2.50p 2.50p 2.47p 2.47p 0
15/04/2010 2.50p 2.50p 2.50p 2.50p 0
14/04/2010 2.42p 2.50p 2.42p 2.50p 0
13/04/2010 2.42p 2.42p 2.42p 2.42p 0
12/04/2010 2.42p 2.42p 2.42p 2.42p 0
09/04/2010 2.42p 2.42p 2.42p 2.42p 0
08/04/2010 2.47p 2.47p 2.42p 2.42p 0
07/04/2010 2.47p 2.47p 2.47p 2.47p 0
06/04/2010 2.47p 2.47p 2.47p 2.47p 0
01/04/2010 2.47p 2.47p 2.47p 2.47p 0
31/03/2010 2.47p 2.47p 2.47p 2.47p 0
30/03/2010 2.47p 2.47p 2.47p 2.47p 0
29/03/2010 2.38p 2.47p 2.38p 2.47p 0
26/03/2010 2.35p 2.38p 2.35p 2.38p 0
25/03/2010 2.35p 2.35p 2.35p 2.35p 0
24/03/2010 2.35p 2.35p 2.35p 2.35p 0
23/03/2010 2.35p 2.35p 2.32p 2.35p 500

*Close Price adjusted for both dividends and splits