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 | 2.93 | 2.93 | 2.93 | 1000 | 2.93 | CS |
| 4 | -0.3 | -9.28792569659 | 3.23 | 3.23 | 2.93 | 4275 | 3.12283626 | CS |
| 12 | -0.67 | -18.6111111111 | 3.6 | 3.6 | 2.93 | 5085 | 3.34690322 | CS |
| 26 | -0.59 | -16.7613636364 | 3.52 | 4 | 2.93 | 3471 | 3.42283309 | CS |
| 52 | -1.07 | -26.75 | 4 | 4 | 2.93 | 6568 | 3.45100948 | CS |
| 156 | -0.82 | -21.8666666667 | 3.75 | 4.97 | 2.93 | 3454 | 3.57841036 | CS |
| 260 | -2.65 | -47.4910394265 | 5.58 | 5.58 | 2.93 | 3619 | 3.53594444 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1734992400 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1734733200 | 2.93 | -0.19 | -5.94 | 2.93 | 2.93 | 2.93 | 1000 |
| 1734647100 | 3.115 | 0 | 0.00 | 3.115 | 3.115 | 3.115 | 0 |
| 1734560700 | 3.115 | 0 | 0.00 | 3.115 | 3.115 | 3.115 | 0 |
| 1734474300 | 3.115 | 0 | 0.00 | 3.115 | 3.115 | 3.115 | 0 |
| 1734387900 | 3.115 | 0 | 0.00 | 3.115 | 3.115 | 3.115 | 0 |
| 1734128700 | 3.115 | 0 | 0.00 | 3.115 | 3.115 | 3.115 | 0 |
| 1734042300 | 3.115 | 0 | 0.00 | 3.115 | 3.115 | 3.115 | 0 |
| 1733955900 | 3.115 | 0 | 0.00 | 3.115 | 3.115 | 3.115 | 0 |
| 1733869500 | 3.115 | 0 | 0.00 | 3.115 | 3.115 | 3.115 | 0 |
| 1733783100 | 3.115 | 0 | 0.00 | 3.115 | 3.115 | 3.115 | 0 |
| 1733523900 | 3.115 | 0 | 0.00 | 3.115 | 3.115 | 3.115 | 0 |
| 1733437500 | 3.115 | -0.1 | -3.19 | 3.1 | 3.12 | 3.1 | 13000 |
| 1733350980 | 3.2174999 | -0.01 | -0.39 | 3.2174999 | 3.2174999 | 3.2174999 | 3000 |
| 1733263800 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1733177400 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1732918200 | 3.23 | -0.08 | -2.42 | 3.23 | 3.23 | 3.23 | 100 |
| 1732746540 | 3.31 | -0.04 | -1.19 | 3.31 | 3.31 | 3.31 | 5000 |
| 1732659960 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1732573560 | 3.35 | 0.2 | 6.35 | 3.35 | 3.35 | 3.35 | 5000 |
| 1732314360 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1732227960 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1732141560 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1732055160 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1731968760 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1731709560 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1731623160 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1731536760 | 3.15 | -0.12 | -3.67 | 3.15 | 3.15 | 3.15 | 3001 |
| 1731450480 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1731364080 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1731104880 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1731018480 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1730932080 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1730845680 | 3.27 | -0.01 | -0.30 | 3.27 | 3.27 | 3.27 | 5000 |
| 1730759160 | 3.2799999 | -0.14 | -4.09 | 3.3 | 3.3 | 3.2799999 | 2000 |
| 1730496540 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1730410140 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1730323740 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1730237340 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1730150940 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1729891740 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1729805340 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1729718940 | 3.42 | -0.08 | -2.29 | 3.42 | 3.42 | 3.42 | 4000 |
| 1729632000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1729545600 | 3.5 | 0.01 | 0.29 | 3.5 | 3.5 | 3.5 | 14000 |
| 1729286760 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1729200360 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1729113960 | 3.49 | -0.11 | -3.06 | 3.49 | 3.49 | 3.49 | 1000 |
| 1729027200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1728940800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1728681600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1728595200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1728508800 | 3.6 | -0.12 | -3.23 | 3.6 | 3.6 | 3.6 | 10000 |
| 1728422580 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1728336180 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1728076980 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1727990580 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1727904180 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1727817780 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1727731380 | 3.72 | -0.23 | -5.82 | 3.72 | 3.72 | 3.72 | 10000 |
| 1727472600 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1727386200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
