Origin Enterprises Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	3.950	4.205	3.950	4.200	4.200	15,760
2026-10-21	4.000	4.180	3.950	4.180	4.180	18,978
2026-10-20	4.000	4.165	3.950	4.000	4.000	20,646
2026-10-19	4.000	4.040	3.880	4.000	4.000	53,884
2026-10-16	3.905	4.000	3.905	3.930	3.930	37,734
2026-10-15	3.975	4.030	3.910	3.910	3.910	118,756
2026-10-14	4.000	4.120	3.980	4.000	4.000	103,975
2026-10-13	4.000	4.100	3.980	4.040	4.040	158,911
2026-10-12	3.820	3.995	3.790	3.950	3.950	604,643
2026-10-09	3.840	3.840	3.780	3.800	3.800	66,675
2026-10-08	3.800	3.850	3.775	3.820	3.820	78,994
2026-10-07	3.850	3.880	3.800	3.840	3.840	204,533
2026-10-06	3.950	3.950	3.870	3.880	3.880	140,884
2026-10-05	3.935	3.990	3.930	3.950	3.950	16,819
2026-10-02	3.925	3.950	3.900	3.900	3.900	53,957
2026-10-01	3.950	3.970	3.925	3.950	3.950	242,569
2026-09-30	3.970	4.000	3.955	4.000	4.000	105,061
2026-09-29	4.100	4.100	3.960	4.000	4.000	594,658
2026-09-28	4.100	4.155	4.060	4.060	4.060	13,097
2026-09-25	4.040	4.150	4.000	4.100	4.100	136,198
2026-09-24	4.145	4.175	3.995	4.030	4.030	70,111
2026-09-23	4.240	4.240	4.050	4.100	4.100	12,853
2026-09-22	4.100	4.200	4.005	4.170	4.170	415,422

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.