Origin Enterprises (CDI) (OGN) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Origin Enterprises (CDI)

Date Open High Low Close* Volume
19/04/2018 5.35p 5.35p 5.35p 5.35p 0
18/04/2018 5.25p 5.35p 5.25p 5.35p 3818
17/04/2018 5.16p 5.25p 5.16p 5.25p 0
16/04/2018 5.16p 5.27p 5.16p 5.16p 34000
13/04/2018 5.16p 5.16p 5.16p 5.16p 21639
12/04/2018 5.16p 5.16p 5.16p 5.16p 6456
11/04/2018 5.16p 5.16p 5.16p 5.16p 5336
10/04/2018 5.16p 5.16p 5.16p 5.16p 16178
09/04/2018 5.16p 5.20p 5.16p 5.16p 72000
06/04/2018 5.14p 5.21p 5.14p 5.16p 1350
05/04/2018 5.42p 5.42p 5.14p 5.14p 3846
04/04/2018 5.42p 5.42p 5.25p 5.42p 4994
03/04/2018 5.42p 5.42p 5.42p 5.42p 4291
29/03/2018 5.42p 5.47p 5.35p 5.42p 40531
28/03/2018 5.42p 5.42p 5.34p 5.42p 18635
27/03/2018 5.45p 5.45p 5.19p 5.45p 77
26/03/2018 5.45p 5.45p 5.22p 5.45p 10738
23/03/2018 5.45p 5.45p 5.30p 5.45p 1277
22/03/2018 5.45p 5.45p 5.31p 5.45p 46200
21/03/2018 5.60p 5.60p 5.45p 5.45p 21744
20/03/2018 5.70p 5.70p 5.42p 5.60p 75144
19/03/2018 5.70p 5.70p 5.70p 5.70p 5819
16/03/2018 5.70p 5.70p 5.70p 5.70p 13443
15/03/2018 5.70p 5.78p 5.59p 5.70p 18726
14/03/2018 5.75p 5.75p 5.60p 5.70p 55904
13/03/2018 5.85p 5.85p 5.75p 5.75p 72582
12/03/2018 5.85p 5.85p 5.77p 5.85p 47332
09/03/2018 5.85p 5.85p 5.82p 5.85p 1000
08/03/2018 5.72p 5.85p 5.72p 5.85p 15740
07/03/2018 5.70p 5.88p 5.70p 5.72p 11419
06/03/2018 5.70p 5.74p 5.70p 5.70p 86057
05/03/2018 5.70p 5.70p 5.67p 5.70p 17
02/03/2018 5.70p 5.70p 5.50p 5.70p 1480
01/03/2018 5.70p 5.70p 5.70p 5.70p 82926
28/02/2018 5.70p 5.71p 5.70p 5.70p 18179
27/02/2018 5.70p 5.75p 5.50p 5.70p 70019
26/02/2018 5.70p 5.70p 5.70p 5.70p 15690
23/02/2018 5.70p 5.70p 5.50p 5.70p 152130
22/02/2018 5.70p 5.70p 5.70p 5.70p 9186
21/02/2018 5.70p 5.70p 5.70p 5.70p 2049
20/02/2018 5.70p 5.70p 5.59p 5.70p 20000
19/02/2018 5.70p 5.88p 5.70p 5.70p 171032
16/02/2018 5.70p 5.70p 5.70p 5.70p 20462
15/02/2018 5.70p 5.80p 5.70p 5.70p 54
14/02/2018 5.90p 5.90p 5.46p 5.70p 436201
13/02/2018 5.90p 5.90p 5.77p 5.90p 25000
12/02/2018 5.90p 5.90p 5.90p 5.90p 3078
09/02/2018 5.97p 5.97p 5.74p 5.90p 1
08/02/2018 5.97p 5.97p 5.97p 5.97p 1344
07/02/2018 5.97p 5.97p 5.97p 5.97p 3955
06/02/2018 6.15p 6.15p 5.97p 5.97p 46
05/02/2018 6.07p 6.07p 6.07p 6.07p 0
02/02/2018 6.07p 6.07p 6.07p 6.07p 2230
01/02/2018 6.07p 6.10p 6.07p 6.07p 474
31/01/2018 6.07p 6.07p 6.07p 6.07p 0
30/01/2018 6.07p 6.07p 6.00p 6.07p 10217
29/01/2018 6.07p 6.07p 6.00p 6.07p 87
26/01/2018 6.07p 6.14p 6.00p 6.07p 2900
25/01/2018 6.13p 6.13p 6.10p 6.13p 2924
24/01/2018 6.13p 6.15p 6.13p 6.13p 17103
23/01/2018 6.13p 6.13p 6.10p 6.13p 48
22/01/2018 6.13p 6.13p 6.13p 6.13p 1048
19/01/2018 6.22p 6.25p 6.13p 6.13p 1000
18/01/2018 6.35p 6.35p 6.20p 6.22p 7338
17/01/2018 6.35p 6.35p 6.35p 6.35p 1861
16/01/2018 6.40p 6.45p 6.35p 6.35p 18922
15/01/2018 6.50p 6.50p 6.40p 6.45p 500
12/01/2018 6.68p 6.68p 6.40p 6.50p 2
11/01/2018 6.68p 6.68p 6.68p 6.68p 20000
10/01/2018 6.68p 6.68p 6.40p 6.68p 55
09/01/2018 6.68p 6.68p 6.68p 6.68p 0
08/01/2018 6.68p 6.68p 6.68p 6.68p 0
05/01/2018 6.68p 6.68p 6.40p 6.68p 65
04/01/2018 6.68p 6.68p 6.68p 6.68p 0
03/01/2018 6.68p 6.68p 6.68p 6.68p 0
02/01/2018 6.68p 6.68p 6.40p 6.68p 55
29/12/2017 6.70p 6.70p 6.68p 6.68p 1905
28/12/2017 6.68p 6.68p 6.40p 6.68p 1160
27/12/2017 6.70p 6.68p 6.68p 6.68p 0
22/12/2017 6.68p 6.68p 6.68p 6.68p 0
21/12/2017 6.68p 6.68p 6.68p 6.68p 0
20/12/2017 6.68p 6.69p 6.68p 6.68p 1162
19/12/2017 6.68p 6.69p 6.40p 6.68p 2475
18/12/2017 6.68p 6.68p 6.68p 6.68p 128269
15/12/2017 6.68p 6.68p 6.40p 6.68p 1408
14/12/2017 6.68p 6.68p 6.56p 6.68p 10700
13/12/2017 6.68p 6.68p 6.68p 6.68p 52
12/12/2017 6.68p 6.68p 6.68p 6.68p 0
11/12/2017 6.68p 6.68p 6.64p 6.68p 751
08/12/2017 6.68p 6.68p 6.40p 6.68p 32
07/12/2017 6.68p 6.68p 6.68p 6.68p 26081
06/12/2017 6.68p 6.68p 6.55p 6.68p 474
05/12/2017 6.68p 6.68p 6.68p 6.68p 1615
04/12/2017 6.68p 6.68p 6.68p 6.68p 144
01/12/2017 6.68p 6.68p 6.63p 6.68p 845
30/11/2017 6.68p 6.82p 6.59p 6.68p 1856
29/11/2017 6.72p 6.72p 6.68p 6.68p 3302
28/11/2017 6.72p 6.90p 6.72p 6.72p 210
27/11/2017 6.72p 6.72p 6.52p 6.72p 400
24/11/2017 6.72p 6.75p 6.72p 6.72p 500
23/11/2017 6.72p 6.72p 6.72p 6.72p 0
22/11/2017 6.72p 6.72p 6.72p 6.72p 12592
21/11/2017 6.72p 6.72p 6.66p 6.72p 1224
20/11/2017 6.72p 6.90p 6.50p 6.72p 28
17/11/2017 6.72p 6.72p 6.52p 6.72p 4
16/11/2017 6.72p 6.72p 6.68p 6.72p 1000
15/11/2017 6.72p 6.72p 6.52p 6.72p 2308
14/11/2017 6.72p 6.72p 6.66p 6.72p 75718
13/11/2017 6.72p 6.73p 6.66p 6.72p 12335
10/11/2017 6.72p 6.72p 6.72p 6.72p 1580
09/11/2017 6.72p 6.90p 6.68p 6.72p 0
08/11/2017 6.72p 6.72p 6.72p 6.72p 0
07/11/2017 6.72p 6.72p 6.68p 6.72p 0
06/11/2017 6.72p 6.72p 6.72p 6.72p 0
03/11/2017 6.72p 6.72p 6.68p 6.72p 0
02/11/2017 6.72p 6.90p 6.68p 6.72p 0
01/11/2017 6.72p 6.78p 6.72p 6.72p 760
31/10/2017 6.72p 6.72p 6.72p 6.72p 0
30/10/2017 6.72p 6.72p 6.72p 6.72p 0
27/10/2017 6.72p 6.83p 6.70p 6.72p 1023
26/10/2017 6.72p 6.72p 6.72p 6.72p 0
25/10/2017 6.72p 6.72p 6.72p 6.72p 0
24/10/2017 6.72p 6.95p 6.52p 6.72p 1470
23/10/2017 6.72p 6.95p 6.70p 6.72p 1188
20/10/2017 6.72p 6.90p 6.72p 6.72p 84
19/10/2017 6.72p 6.72p 6.47p 6.72p 0
18/10/2017 6.72p 7.05p 6.72p 6.72p 604
17/10/2017 6.72p 6.98p 6.72p 6.72p 176
16/10/2017 6.72p 6.72p 6.72p 6.72p 0
13/10/2017 6.72p 6.72p 6.72p 6.72p 12554
12/10/2017 6.72p 6.72p 6.72p 6.72p 5958
11/10/2017 6.72p 6.72p 6.72p 6.72p 10184
10/10/2017 6.72p 6.72p 6.72p 6.72p 593
09/10/2017 6.72p 6.72p 6.72p 6.72p 63987
06/10/2017 6.72p 6.90p 6.68p 6.72p 418
05/10/2017 6.72p 6.72p 6.72p 6.72p 16142
04/10/2017 6.72p 6.72p 6.72p 6.72p 8274
03/10/2017 6.55p 6.72p 6.55p 6.72p 10072
02/10/2017 6.55p 6.55p 6.40p 6.55p 381
29/09/2017 6.55p 6.55p 6.55p 6.55p 2
28/09/2017 6.40p 6.55p 6.40p 6.55p 9973
27/09/2017 6.35p 6.40p 6.35p 6.40p 55587
26/09/2017 6.35p 6.35p 6.35p 6.35p 1107
25/09/2017 6.35p 6.35p 6.35p 6.35p 5866
22/09/2017 6.35p 6.35p 6.35p 6.35p 1645
21/09/2017 6.35p 6.35p 6.35p 6.35p 4081
20/09/2017 6.35p 6.35p 6.35p 6.35p 3381
19/09/2017 6.35p 6.35p 6.35p 6.35p 5480
18/09/2017 6.45p 6.45p 6.35p 6.35p 8985
15/09/2017 6.45p 6.45p 6.45p 6.45p 19620
14/09/2017 6.45p 6.45p 6.45p 6.45p 1209
13/09/2017 6.45p 6.45p 6.45p 6.45p 447
12/09/2017 6.45p 6.45p 6.45p 6.45p 532
11/09/2017 6.45p 6.45p 6.45p 6.45p 0
08/09/2017 6.45p 6.45p 6.45p 6.45p 4732
07/09/2017 6.45p 6.45p 6.45p 6.45p 15559
06/09/2017 6.45p 6.45p 6.45p 6.45p 132000
05/09/2017 6.45p 6.70p 6.40p 6.45p 2304
04/09/2017 6.39p 6.50p 6.30p 6.45p 2037
01/09/2017 6.39p 6.39p 6.38p 6.39p 5168
31/08/2017 6.75p 6.75p 6.38p 6.38p 50852
30/08/2017 6.75p 6.75p 6.75p 6.75p 2057
29/08/2017 6.75p 6.75p 6.75p 6.75p 122
25/08/2017 6.75p 6.75p 6.75p 6.75p 112
24/08/2017 6.75p 6.75p 6.75p 6.75p 297
23/08/2017 6.75p 6.75p 6.75p 6.75p 24898
22/08/2017 6.75p 6.75p 6.75p 6.75p 0
21/08/2017 6.75p 6.75p 6.75p 6.75p 1276
18/08/2017 6.75p 6.75p 6.75p 6.75p 1825
17/08/2017 6.75p 6.75p 6.75p 6.75p 0
16/08/2017 6.75p 6.75p 6.75p 6.75p 0
15/08/2017 6.75p 6.75p 6.75p 6.75p 396
14/08/2017 6.75p 6.75p 6.75p 6.75p 127
11/08/2017 6.75p 6.75p 6.75p 6.75p 0
10/08/2017 6.75p 6.75p 6.75p 6.75p 3672
09/08/2017 6.75p 6.75p 6.75p 6.75p 11803
08/08/2017 6.75p 6.75p 6.75p 6.75p 2187
07/08/2017 6.75p 6.75p 6.75p 6.75p 200
04/08/2017 6.75p 6.75p 6.75p 6.75p 430
03/08/2017 6.75p 6.75p 6.75p 6.75p 262
02/08/2017 6.75p 6.75p 6.75p 6.75p 5077
01/08/2017 6.75p 6.75p 6.75p 6.75p 1991
31/07/2017 6.75p 6.75p 6.75p 6.75p 29340
28/07/2017 6.75p 6.75p 6.75p 6.75p 5392
27/07/2017 6.75p 6.75p 6.75p 6.75p 1181
26/07/2017 6.75p 6.75p 6.75p 6.75p 0
25/07/2017 6.75p 6.75p 6.75p 6.75p 39
24/07/2017 6.75p 6.75p 6.75p 6.75p 414
21/07/2017 6.75p 6.75p 6.75p 6.75p 3153
20/07/2017 6.75p 6.75p 6.75p 6.75p 0
19/07/2017 6.75p 6.75p 6.75p 6.75p 571
18/07/2017 6.70p 6.75p 6.70p 6.75p 1447
17/07/2017 6.70p 6.70p 6.70p 6.70p 0
14/07/2017 6.70p 6.70p 6.70p 6.70p 0
13/07/2017 6.70p 6.70p 6.70p 6.70p 3167
12/07/2017 6.70p 6.70p 6.70p 6.70p 62
11/07/2017 6.60p 6.70p 6.60p 6.70p 45
10/07/2017 6.60p 6.60p 6.60p 6.60p 875
07/07/2017 6.60p 6.60p 6.60p 6.60p 6237
06/07/2017 6.60p 6.60p 6.60p 6.60p 1248

*Close Price adjusted for both dividends and splits