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
09/05/2017 7.50p 7.50p 7.27p 7.30p 251348
08/05/2017 7.50p 7.50p 7.30p 7.50p 1402
05/05/2017 7.50p 7.50p 7.48p 7.50p 809
04/05/2017 7.50p 7.52p 7.50p 7.50p 687547
03/05/2017 7.50p 7.70p 7.30p 7.50p 2807
02/05/2017 7.50p 7.70p 7.50p 7.50p 2016
28/04/2017 7.50p 7.50p 7.45p 7.50p 4033
27/04/2017 7.50p 7.50p 7.41p 7.50p 10902
26/04/2017 7.50p 7.50p 7.37p 7.50p 10789
25/04/2017 7.30p 7.70p 7.30p 7.50p 59864
24/04/2017 7.30p 7.49p 7.30p 7.30p 2171
21/04/2017 7.20p 7.49p 7.20p 7.30p 98450
20/04/2017 7.20p 7.27p 7.20p 7.20p 59923
19/04/2017 7.05p 7.39p 7.01p 7.20p 8905
18/04/2017 7.05p 7.24p 6.81p 7.05p 1593
13/04/2017 7.03p 7.25p 7.03p 7.05p 12355
12/04/2017 7.03p 7.25p 7.03p 7.03p 6490
11/04/2017 7.03p 7.25p 6.85p 7.03p 9705
10/04/2017 6.95p 7.04p 6.95p 6.95p 33891
07/04/2017 6.82p 7.07p 6.70p 6.95p 5298
06/04/2017 6.82p 6.82p 6.80p 6.82p 5322
05/04/2017 6.82p 6.87p 6.65p 6.82p 607
04/04/2017 6.75p 6.87p 6.75p 6.82p 5376
03/04/2017 6.75p 6.75p 6.75p 6.75p 274
31/03/2017 6.75p 6.75p 6.51p 6.75p 8380
30/03/2017 6.75p 6.94p 6.70p 6.75p 1607
29/03/2017 6.75p 6.75p 6.75p 6.75p 0
28/03/2017 6.75p 7.00p 6.51p 6.75p 7017
27/03/2017 6.75p 6.75p 6.51p 6.75p 840
24/03/2017 6.70p 6.90p 6.70p 6.70p 495
23/03/2017 6.80p 6.80p 6.76p 6.80p 1147
22/03/2017 6.90p 6.90p 6.80p 6.80p 625
21/03/2017 6.90p 7.00p 6.81p 6.90p 782
20/03/2017 6.90p 7.00p 6.86p 6.90p 422
17/03/2017 6.90p 7.03p 6.90p 6.90p 7070
16/03/2017 6.80p 6.95p 6.80p 6.90p 9839
15/03/2017 6.80p 6.90p 6.80p 6.80p 2063
14/03/2017 6.80p 6.80p 6.60p 6.80p 1461
13/03/2017 6.75p 6.95p 6.60p 6.80p 2873
10/03/2017 6.60p 6.95p 6.40p 6.75p 415
09/03/2017 6.50p 6.80p 6.50p 6.60p 255027
08/03/2017 6.40p 6.60p 6.20p 6.40p 7286
07/03/2017 6.40p 6.51p 6.40p 6.40p 20000
06/03/2017 6.40p 6.54p 6.20p 6.40p 3076
03/03/2017 6.40p 6.54p 6.40p 6.40p 1615
02/03/2017 6.40p 6.60p 6.20p 6.40p 29447
01/03/2017 6.40p 6.40p 6.40p 6.40p 0
28/02/2017 6.40p 6.40p 6.36p 6.40p 2670
27/02/2017 6.30p 6.45p 6.25p 6.40p 24704
24/02/2017 6.28p 6.42p 6.28p 6.30p 2099
23/02/2017 6.18p 6.29p 6.17p 6.28p 5875
22/02/2017 6.18p 6.20p 6.18p 6.18p 95932
21/02/2017 6.18p 6.18p 6.10p 6.18p 2978
20/02/2017 6.18p 6.18p 6.10p 6.18p 5011
17/02/2017 6.18p 6.18p 6.08p 6.18p 1545
16/02/2017 6.18p 6.18p 6.00p 6.18p 81
15/02/2017 6.18p 6.18p 6.00p 6.18p 6861
14/02/2017 6.18p 6.18p 6.03p 6.18p 1345
13/02/2017 6.20p 6.20p 6.04p 6.18p 1996
10/02/2017 6.20p 6.20p 6.15p 6.20p 1678
09/02/2017 6.20p 6.22p 6.15p 6.20p 129239
08/02/2017 6.20p 6.25p 6.10p 6.20p 1242
07/02/2017 6.20p 6.35p 6.20p 6.20p 11843
06/02/2017 6.35p 6.50p 6.05p 6.20p 218302
03/02/2017 6.35p 6.35p 6.25p 6.35p 1201
02/02/2017 6.35p 6.35p 6.35p 6.35p 0
01/02/2017 6.35p 6.35p 6.35p 6.35p 20826
31/01/2017 6.35p 6.36p 6.35p 6.35p 10753
30/01/2017 6.35p 6.35p 6.30p 6.35p 2143
27/01/2017 6.35p 6.39p 6.30p 6.35p 585
26/01/2017 6.35p 6.38p 6.21p 6.35p 2768
25/01/2017 6.35p 6.52p 6.28p 6.35p 1395
24/01/2017 6.35p 6.36p 6.30p 6.35p 6655
23/01/2017 6.35p 6.35p 6.35p 6.35p 376
20/01/2017 6.35p 6.50p 6.33p 6.35p 1239
19/01/2017 6.35p 6.40p 6.35p 6.35p 850
18/01/2017 6.35p 6.40p 6.35p 6.35p 1150
17/01/2017 6.45p 6.45p 6.25p 6.35p 2388
16/01/2017 6.45p 6.45p 6.40p 6.45p 12680
13/01/2017 6.45p 6.69p 6.45p 6.45p 612
12/01/2017 6.45p 6.49p 6.43p 6.45p 732
11/01/2017 6.35p 6.69p 6.35p 6.45p 302
10/01/2017 6.25p 6.56p 6.25p 6.35p 543
09/01/2017 6.25p 6.51p 6.02p 6.25p 202547
06/01/2017 6.25p 6.54p 6.02p 6.25p 6063
05/01/2017 6.25p 6.25p 6.25p 6.25p 0
04/01/2017 6.25p 6.39p 6.25p 6.25p 842
03/01/2017 6.25p 6.45p 6.25p 6.25p 1520
30/12/2016 6.25p 6.35p 6.25p 6.25p 14658
29/12/2016 6.25p 6.50p 6.25p 6.25p 1080
28/12/2016 6.15p 6.20p 6.15p 6.20p 0
23/12/2016 6.15p 6.15p 6.15p 6.15p 0
22/12/2016 6.15p 6.47p 5.95p 6.15p 985
21/12/2016 6.15p 6.47p 5.95p 6.15p 7481
20/12/2016 6.10p 6.40p 5.92p 6.15p 5591
19/12/2016 6.05p 6.53p 5.91p 6.10p 1764
16/12/2016 6.05p 6.20p 6.00p 6.05p 24309
15/12/2016 6.05p 6.08p 6.05p 6.05p 4530
14/12/2016 6.05p 6.13p 6.05p 6.05p 6763
13/12/2016 6.05p 6.20p 5.90p 6.05p 163
12/12/2016 6.05p 6.05p 6.02p 6.05p 2280
09/12/2016 6.05p 6.12p 6.05p 6.05p 323
08/12/2016 6.05p 6.10p 6.02p 6.05p 18801
07/12/2016 6.05p 6.05p 6.05p 6.05p 0
06/12/2016 6.05p 6.20p 6.03p 6.05p 878
05/12/2016 6.05p 6.05p 6.00p 6.05p 14
02/12/2016 6.05p 6.05p 5.80p 6.05p 1077
01/12/2016 6.15p 6.16p 5.86p 6.05p 1374
30/11/2016 6.15p 6.22p 6.02p 6.15p 9817
29/11/2016 6.15p 6.15p 6.12p 6.15p 11893
28/11/2016 6.15p 6.30p 6.15p 6.15p 750
25/11/2016 6.05p 6.29p 6.00p 6.15p 8635
24/11/2016 6.03p 6.05p 6.03p 6.05p 26468
23/11/2016 6.03p 6.14p 6.03p 6.03p 227
22/11/2016 6.03p 6.04p 5.96p 6.03p 2698
21/11/2016 6.03p 6.05p 6.03p 6.03p 499
18/11/2016 6.03p 6.20p 6.03p 6.03p 20810
17/11/2016 6.00p 6.05p 6.00p 6.03p 165
16/11/2016 6.00p 6.10p 5.93p 6.00p 2849
15/11/2016 5.60p 6.10p 5.60p 5.68p 6668
14/11/2016 5.60p 5.60p 5.60p 5.60p 0
11/11/2016 5.60p 5.87p 5.60p 5.60p 467
10/11/2016 5.60p 5.86p 5.60p 5.60p 3361
09/11/2016 5.60p 6.05p 5.60p 5.60p 4267
08/11/2016 5.63p 5.73p 5.63p 5.63p 1068
07/11/2016 5.63p 5.75p 5.63p 5.63p 357
04/11/2016 5.63p 5.75p 5.63p 5.63p 943
03/11/2016 5.63p 5.67p 5.63p 5.63p 9372
02/11/2016 5.63p 5.65p 5.63p 5.63p 679
01/11/2016 5.63p 5.65p 5.63p 5.63p 208
31/10/2016 5.63p 6.10p 5.60p 5.63p 2966
28/10/2016 5.63p 5.63p 5.63p 5.63p 0
27/10/2016 5.63p 5.72p 5.63p 5.63p 2218
26/10/2016 5.63p 5.63p 5.63p 5.63p 0
25/10/2016 5.63p 5.86p 5.63p 5.63p 1779
24/10/2016 5.55p 6.00p 5.20p 5.63p 2313
21/10/2016 5.55p 5.90p 5.55p 5.55p 3019
20/10/2016 5.55p 5.55p 5.55p 5.55p 0
19/10/2016 5.55p 5.92p 5.55p 5.55p 1006
18/10/2016 5.55p 5.85p 5.55p 5.55p 9238
17/10/2016 5.55p 5.83p 5.55p 5.55p 805
14/10/2016 5.55p 5.87p 5.55p 5.55p 16520
13/10/2016 5.55p 5.55p 5.55p 5.55p 0
12/10/2016 5.55p 5.90p 5.55p 5.55p 2051
11/10/2016 5.55p 6.00p 5.55p 5.55p 2315
10/10/2016 5.55p 5.96p 5.55p 5.55p 6219
07/10/2016 5.60p 5.94p 5.55p 5.55p 22647
06/10/2016 5.50p 6.05p 5.21p 5.60p 18044
05/10/2016 5.50p 6.12p 5.50p 5.50p 11587
04/10/2016 5.50p 5.83p 5.50p 5.50p 10637
03/10/2016 5.50p 5.75p 5.50p 5.50p 204
30/09/2016 5.50p 5.71p 5.50p 5.50p 32044
29/09/2016 5.50p 5.50p 5.50p 5.50p 0
28/09/2016 5.50p 6.00p 5.50p 5.50p 360
27/09/2016 5.50p 5.51p 5.01p 5.50p 3511
26/09/2016 5.50p 5.75p 5.50p 5.50p 1143
23/09/2016 5.50p 5.99p 5.50p 5.50p 1523
22/09/2016 5.50p 6.00p 5.47p 5.50p 8581
21/09/2016 5.50p 5.50p 5.50p 5.50p 0
20/09/2016 5.50p 5.50p 5.50p 5.50p 0
19/09/2016 5.50p 5.50p 5.00p 5.50p 3
16/09/2016 5.50p 5.50p 5.26p 5.50p 472150
15/09/2016 5.50p 5.50p 5.50p 5.50p 0
14/09/2016 5.50p 5.50p 5.01p 5.50p 9031
13/09/2016 5.50p 5.58p 5.50p 5.50p 715
12/09/2016 5.50p 5.50p 5.50p 5.50p 0
09/09/2016 5.50p 5.82p 5.50p 5.50p 396
08/09/2016 5.50p 5.80p 5.50p 5.50p 1084
07/09/2016 5.50p 5.80p 5.50p 5.50p 295
06/09/2016 5.50p 5.85p 5.50p 5.50p 4695
05/09/2016 5.50p 5.72p 5.50p 5.50p 188
02/09/2016 5.50p 5.71p 5.50p 5.50p 202
01/09/2016 5.50p 5.50p 5.50p 5.50p 0
31/08/2016 5.50p 5.95p 5.50p 5.50p 1838
30/08/2016 5.50p 5.80p 5.50p 5.50p 859
26/08/2016 5.50p 5.75p 5.50p 5.50p 544
25/08/2016 5.50p 5.79p 5.50p 5.50p 1274
24/08/2016 5.50p 5.60p 5.50p 5.50p 5584
23/08/2016 5.50p 5.73p 5.50p 5.50p 1555
22/08/2016 5.38p 5.50p 5.38p 5.50p 0
19/08/2016 5.38p 5.38p 5.38p 5.38p 0
18/08/2016 5.38p 5.38p 5.27p 5.38p 514
17/08/2016 5.38p 5.38p 5.25p 5.38p 0
16/08/2016 5.38p 5.38p 5.23p 5.38p 1128
15/08/2016 5.38p 5.60p 5.20p 5.38p 1393
12/08/2016 5.38p 5.75p 5.38p 5.38p 95
11/08/2016 5.38p 5.38p 5.15p 5.38p 625
10/08/2016 5.38p 5.75p 5.38p 5.38p 151
09/08/2016 5.38p 5.60p 5.17p 5.38p 18634
08/08/2016 5.38p 5.70p 5.38p 5.38p 4259
05/08/2016 5.38p 5.38p 5.06p 5.38p 216
04/08/2016 5.38p 5.70p 5.38p 5.38p 10
03/08/2016 5.38p 5.38p 5.07p 5.38p 1000
02/08/2016 5.38p 5.38p 5.22p 5.38p 5650
01/08/2016 5.38p 5.60p 5.05p 5.38p 1607
29/07/2016 5.38p 5.70p 5.01p 5.38p 32914
28/07/2016 5.38p 5.38p 5.10p 5.38p 4835
27/07/2016 5.38p 5.70p 5.10p 5.38p 11625
26/07/2016 5.38p 5.43p 5.01p 5.38p 3763
25/07/2016 5.38p 5.42p 5.00p 5.38p 32086

*Close Price adjusted for both dividends and splits