Origin Enterprises PLC (PK) (ORENF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 3.52 | 3.52 | 3.52 | 900 | 3.52 | CS |
| 12 | -0.03 | -0.845070422535 | 3.55 | 3.6 | 3.25 | 2117 | 3.50181102 | CS |
| 26 | -0.25 | -6.63129973475 | 3.77 | 3.8 | 3 | 10330 | 3.46002012 | CS |
| 52 | 0.11 | 3.22580645161 | 3.41 | 4 | 3 | 8700 | 3.46019567 | CS |
| 156 | -0.23 | -6.13333333333 | 3.75 | 4.97 | 3 | 3698 | 3.62020649 | CS |
| 260 | -2.06 | -36.917562724 | 5.58 | 5.58 | 3 | 4108 | 3.56270759 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424420 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1721338020 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1721251620 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1721165220 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1721078820 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1720819620 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1720733220 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1720646820 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1720560420 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1720474020 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1720214820 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1720042020 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1719955620 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1719869220 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1719610020 | 3.52 | 0.02 | 0.57 | 3.52 | 3.52 | 3.52 | 900 |
| 1719523440 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1719437040 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1719350640 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1719264240 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1719005040 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1718918640 | 3.5 | 0.25 | 7.69 | 3.5 | 3.5 | 3.5 | 700 |
| 1718745900 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1718659500 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1718400300 | 3.25 | -0.04 | -1.22 | 3.25 | 3.25 | 3.25 | 1200 |
| 1718314200 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1718227800 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1718141400 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1718055000 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1717795800 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1717709400 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1717622940 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1717536540 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1717450140 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1717190940 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1717104540 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1717018140 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1716931740 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1716586140 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1716499740 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1716413340 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1716326940 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1716240540 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1715981340 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1715894940 | 3.29 | -0.31 | -8.61 | 3.29 | 3.29 | 3.29 | 1000 |
| 1715808600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1715722200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1715635800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1715376600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1715290200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1715203800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1715117400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1715031000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1714771800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1714685400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1714599000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1714512600 | 3.6 | 0.05 | 1.41 | 3.6 | 3.6 | 3.6 | 1400 |
| 1714425720 | 3.55 | 0.07 | 1.93 | 3.55 | 3.55 | 3.55 | 7500 |
| 1714166940 | 3.4827 | 0 | 0.00 | 3.4827 | 3.4827 | 3.4827 | 0 |
| 1714080540 | 3.4827 | 0 | 0.00 | 3.4827 | 3.4827 | 3.4827 | 0 |
| 1713994140 | 3.4827 | 0 | 0.00 | 3.4827 | 3.4827 | 3.4827 | 0 |
| 1713907740 | 3.4827 | -0.09 | -2.45 | 3.4827 | 3.4827 | 3.4827 | 50000 |
| 1713821340 | 3.57 | 0.06 | 1.83 | 3.57 | 3.57 | 3.57 | 600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
