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
21/10/2011 3.35p 3.43p 3.35p 3.35p 0
20/10/2011 3.35p 3.43p 3.35p 3.35p 0
19/10/2011 3.35p 3.43p 3.35p 3.35p 0
18/10/2011 3.35p 3.43p 3.35p 3.35p 334
17/10/2011 3.35p 3.35p 3.27p 3.35p 0
14/10/2011 3.35p 3.35p 3.27p 3.35p 0
13/10/2011 3.35p 3.35p 3.27p 3.35p 0
12/10/2011 3.28p 3.35p 3.27p 3.35p 0
11/10/2011 3.28p 3.35p 3.27p 3.28p 0
10/10/2011 3.28p 3.35p 3.27p 3.28p 0
07/10/2011 3.28p 3.35p 3.27p 3.28p 0
06/10/2011 3.28p 3.35p 3.27p 3.28p 0
05/10/2011 3.28p 3.35p 3.27p 3.28p 0
04/10/2011 3.28p 3.35p 3.27p 3.28p 0
03/10/2011 3.35p 3.35p 3.27p 3.28p 0
30/09/2011 3.35p 3.35p 3.27p 3.35p 0
29/09/2011 3.35p 3.35p 3.27p 3.35p 0
28/09/2011 3.35p 3.35p 3.27p 3.35p 0
27/09/2011 3.35p 3.35p 3.27p 3.35p 0
26/09/2011 3.35p 3.35p 3.27p 3.35p 0
23/09/2011 3.35p 3.35p 3.27p 3.35p 0
22/09/2011 3.35p 3.35p 3.27p 3.35p 653
21/09/2011 3.35p 3.35p 3.25p 3.35p 0
20/09/2011 3.35p 3.35p 3.25p 3.35p 0
19/09/2011 3.35p 3.35p 3.25p 3.35p 0
16/09/2011 3.35p 3.35p 3.25p 3.35p 0
15/09/2011 3.25p 3.35p 3.25p 3.35p 0
14/09/2011 3.25p 3.32p 3.20p 3.25p 100
13/09/2011 3.25p 3.32p 3.20p 3.25p 100
12/09/2011 3.20p 3.32p 3.20p 3.25p 100
09/09/2011 3.17p 3.30p 3.15p 3.20p 0
08/09/2011 3.15p 3.30p 3.15p 3.17p 0
07/09/2011 3.17p 3.30p 3.17p 3.17p 0
06/09/2011 3.17p 3.30p 3.17p 3.17p 0
05/09/2011 3.17p 3.30p 3.17p 3.17p 0
02/09/2011 3.17p 3.30p 3.17p 3.17p 0
01/09/2011 3.17p 3.30p 3.17p 3.17p 0
31/08/2011 3.17p 3.30p 3.17p 3.17p 0
30/08/2011 3.17p 3.30p 3.17p 3.17p 275
26/08/2011 3.17p 3.17p 3.07p 3.17p 2
25/08/2011 3.17p 3.17p 3.10p 3.17p 6000
24/08/2011 3.17p 3.22p 3.17p 3.17p 0
23/08/2011 3.17p 3.22p 3.17p 3.17p 3000
22/08/2011 3.17p 3.27p 3.17p 3.17p 2500
19/08/2011 3.21p 3.21p 3.04p 3.17p 30000
18/08/2011 3.30p 3.34p 3.21p 3.21p 0
17/08/2011 3.30p 3.34p 3.30p 3.30p 0
16/08/2011 3.30p 3.34p 3.30p 3.30p 0
15/08/2011 3.30p 3.34p 3.30p 3.30p 0
12/08/2011 3.30p 3.34p 3.30p 3.30p 250
11/08/2011 3.30p 3.30p 3.30p 3.30p 0
10/08/2011 3.35p 3.50p 3.30p 3.30p 0
09/08/2011 3.50p 3.50p 3.35p 3.35p 0
08/08/2011 3.50p 3.51p 3.50p 3.50p 0
05/08/2011 3.63p 3.63p 3.50p 3.50p 991
04/08/2011 3.70p 3.70p 3.60p 3.63p 0
03/08/2011 3.70p 3.70p 3.60p 3.70p 3000
02/08/2011 3.70p 3.70p 3.70p 3.70p 0
01/08/2011 3.70p 3.70p 3.70p 3.70p 0
29/07/2011 3.70p 3.70p 3.60p 3.70p 0
28/07/2011 3.70p 3.70p 3.60p 3.70p 0
27/07/2011 3.70p 3.70p 3.60p 3.70p 0
26/07/2011 3.70p 3.70p 3.60p 3.70p 0
25/07/2011 3.70p 3.70p 3.60p 3.70p 0
22/07/2011 3.70p 3.70p 3.60p 3.70p 0
21/07/2011 3.70p 3.70p 3.60p 3.70p 0
20/07/2011 3.70p 3.70p 3.60p 3.70p 50000
19/07/2011 3.70p 3.75p 3.65p 3.70p 0
18/07/2011 3.70p 3.75p 3.65p 3.70p 0
15/07/2011 3.70p 3.75p 3.65p 3.70p 0
14/07/2011 3.70p 3.70p 3.65p 3.70p 1550
13/07/2011 3.75p 3.85p 3.70p 3.70p 0
12/07/2011 3.75p 3.85p 3.75p 3.75p 0
11/07/2011 3.79p 3.85p 3.75p 3.75p 33
08/07/2011 3.83p 3.85p 3.76p 3.79p 3475
07/07/2011 3.90p 3.92p 3.83p 3.83p 0
06/07/2011 3.90p 3.92p 3.90p 3.90p 0
05/07/2011 3.92p 3.92p 3.90p 3.92p 0
04/07/2011 3.92p 3.92p 3.90p 3.92p 25000
01/07/2011 3.92p 3.92p 3.90p 3.92p 0
30/06/2011 3.92p 3.92p 3.90p 3.92p 0
29/06/2011 3.92p 3.92p 3.90p 3.92p 0
28/06/2011 3.92p 3.92p 3.90p 3.92p 1010
27/06/2011 3.92p 4.03p 3.92p 3.92p 0
24/06/2011 3.92p 4.03p 3.92p 3.92p 13
23/06/2011 3.92p 3.92p 3.80p 3.92p 250
22/06/2011 3.92p 4.02p 3.92p 3.92p 1675
21/06/2011 3.92p 3.92p 3.90p 3.92p 0
20/06/2011 3.92p 3.92p 3.90p 3.92p 0
17/06/2011 3.90p 4.00p 3.80p 3.90p 0
16/06/2011 3.90p 4.00p 3.80p 3.90p 0
15/06/2011 3.90p 4.00p 3.80p 3.90p 2026
14/06/2011 3.90p 3.90p 3.88p 3.90p 8500
13/06/2011 3.90p 3.98p 3.90p 3.90p 0
10/06/2011 3.90p 3.98p 3.90p 3.90p 2
09/06/2011 3.90p 3.93p 3.90p 3.90p 0
08/06/2011 3.90p 3.93p 3.90p 3.90p 0
07/06/2011 3.90p 3.93p 3.90p 3.90p 2800
06/06/2011 3.90p 3.90p 3.90p 3.90p 0
03/06/2011 3.88p 3.90p 3.88p 3.90p 0
02/06/2011 3.88p 3.90p 3.88p 3.88p 1650
01/06/2011 3.88p 3.88p 3.83p 3.88p 0
31/05/2011 3.83p 3.88p 3.83p 3.88p 991
27/05/2011 3.83p 3.83p 3.77p 3.83p 0
26/05/2011 3.83p 3.83p 3.77p 3.83p 0
25/05/2011 3.83p 3.83p 3.77p 3.83p 0
24/05/2011 3.83p 3.83p 3.77p 3.83p 0
23/05/2011 3.83p 3.83p 3.77p 3.83p 0
20/05/2011 3.83p 3.83p 3.77p 3.83p 0
19/05/2011 3.83p 3.83p 3.77p 3.83p 120
18/05/2011 3.83p 3.89p 3.83p 3.83p 0
17/05/2011 3.83p 3.89p 3.83p 3.83p 0
16/05/2011 3.83p 3.89p 3.83p 3.83p 300
13/05/2011 3.83p 3.83p 3.75p 3.83p 1361
12/05/2011 3.83p 3.89p 3.83p 3.83p 0
11/05/2011 3.83p 3.89p 3.83p 3.83p 0
10/05/2011 3.83p 3.89p 3.83p 3.83p 0
09/05/2011 3.83p 3.89p 3.83p 3.83p 869
06/05/2011 3.83p 3.90p 3.83p 3.83p 0
05/05/2011 3.83p 3.90p 3.83p 3.83p 0
04/05/2011 3.90p 3.90p 3.83p 3.83p 0
03/05/2011 3.88p 3.90p 3.83p 3.90p 0
28/04/2011 3.90p 3.90p 3.83p 3.90p 0
27/04/2011 3.90p 3.90p 3.83p 3.90p 0
26/04/2011 3.90p 3.90p 3.83p 3.90p 0
21/04/2011 3.90p 3.90p 3.83p 3.90p 0
20/04/2011 3.90p 3.90p 3.83p 3.90p 0
19/04/2011 3.90p 3.90p 3.83p 3.90p 0
18/04/2011 3.90p 3.90p 3.83p 3.90p 0
15/04/2011 3.90p 3.90p 3.83p 3.90p 0
14/04/2011 3.83p 3.90p 3.83p 3.90p 0
13/04/2011 3.83p 3.90p 3.83p 3.83p 281
12/04/2011 3.90p 3.98p 3.83p 3.83p 0
11/04/2011 3.90p 3.98p 3.90p 3.90p 4900
08/04/2011 3.95p 3.95p 3.68p 3.90p 0
07/04/2011 3.85p 3.95p 3.68p 3.95p 0
06/04/2011 3.75p 3.85p 3.68p 3.85p 0
05/04/2011 3.75p 3.83p 3.68p 3.75p 0
04/04/2011 3.75p 3.83p 3.68p 3.75p 0
01/04/2011 3.83p 3.83p 3.68p 3.75p 1100
31/03/2011 3.83p 3.89p 3.83p 3.83p 0
30/03/2011 3.83p 3.89p 3.83p 3.83p 0
29/03/2011 3.83p 3.89p 3.83p 3.83p 0
28/03/2011 3.83p 3.89p 3.83p 3.83p 0
25/03/2011 3.83p 3.89p 3.83p 3.83p 566
24/03/2011 3.83p 3.88p 3.75p 3.83p 0
23/03/2011 3.83p 3.88p 3.75p 3.83p 0
22/03/2011 3.83p 3.88p 3.75p 3.83p 0
21/03/2011 3.83p 3.88p 3.75p 3.83p 0
18/03/2011 3.88p 3.88p 3.75p 3.83p 15000
17/03/2011 3.88p 3.88p 3.88p 3.88p 0
16/03/2011 3.88p 3.88p 3.88p 3.88p 0
15/03/2011 4.03p 4.10p 3.88p 3.88p 0
14/03/2011 3.97p 4.10p 3.97p 4.03p 120
11/03/2011 3.97p 4.10p 3.97p 3.97p 132
10/03/2011 3.85p 4.10p 3.97p 3.97p 413
09/03/2011 3.75p 3.80p 3.75p 3.80p 0
08/03/2011 3.75p 3.78p 3.75p 3.75p 0
07/03/2011 3.75p 3.78p 3.75p 3.75p 0
04/03/2011 3.75p 3.78p 3.75p 3.75p 0
03/03/2011 3.75p 3.78p 3.75p 3.75p 0
02/03/2011 3.75p 3.78p 3.75p 3.75p 0
01/03/2011 3.75p 3.78p 3.75p 3.75p 0
28/02/2011 3.75p 3.78p 3.75p 3.75p 0
25/02/2011 3.75p 3.78p 3.75p 3.75p 0
24/02/2011 3.75p 3.78p 3.75p 3.75p 0
23/02/2011 3.78p 3.78p 3.75p 3.75p 0
22/02/2011 3.83p 3.78p 3.75p 3.78p 315
21/02/2011 3.83p 3.83p 3.83p 3.83p 0
18/02/2011 3.75p 3.83p 3.83p 3.83p 0
17/02/2011 3.72p 3.86p 3.72p 3.75p 0
16/02/2011 3.72p 3.86p 3.72p 3.72p 0
15/02/2011 3.70p 3.86p 3.72p 3.72p 92
14/02/2011 3.65p 3.70p 3.60p 3.70p 0
11/02/2011 3.65p 3.65p 3.60p 3.65p 0
10/02/2011 3.60p 3.65p 3.60p 3.65p 2000
09/02/2011 3.65p 3.65p 3.65p 3.65p 0
08/02/2011 3.65p 3.65p 3.65p 3.65p 0
07/02/2011 3.65p 3.65p 3.65p 3.65p 0
04/02/2011 3.65p 3.65p 3.65p 3.65p 0
03/02/2011 3.65p 3.65p 3.65p 3.65p 0
02/02/2011 3.65p 3.65p 3.65p 3.65p 0
01/02/2011 3.65p 3.65p 3.65p 3.65p 0
31/01/2011 3.65p 3.65p 3.65p 3.65p 0
28/01/2011 3.65p 3.65p 3.65p 3.65p 0
27/01/2011 3.65p 3.65p 3.65p 3.65p 0
26/01/2011 3.65p 3.65p 3.65p 3.65p 0
25/01/2011 3.65p 3.65p 3.65p 3.65p 0
24/01/2011 3.65p 3.65p 3.65p 3.65p 0
21/01/2011 3.65p 3.65p 3.65p 3.65p 0
20/01/2011 3.65p 3.65p 3.65p 3.65p 0
19/01/2011 3.65p 3.65p 3.65p 3.65p 0
18/01/2011 3.53p 3.65p 3.53p 3.65p 0
17/01/2011 3.55p 3.58p 3.53p 3.53p 0
14/01/2011 3.55p 3.55p 3.53p 3.53p 5000
13/01/2011 3.50p 3.58p 3.50p 3.53p 0
12/01/2011 3.50p 3.58p 3.50p 3.53p 0
11/01/2011 3.50p 3.53p 3.50p 3.53p 363205
10/01/2011 3.35p 3.60p 3.35p 3.53p 342000
07/01/2011 3.35p 3.35p 3.35p 3.35p 0

*Close Price adjusted for both dividends and splits