Origin Enterprises PLC OIZ
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4.08 | 4.13 | 4.01 | 4.09 | 7,606 | |
| 4.03 | 4.11 | 4.01 | 4.06 | 11,578 | |
| 4.10 | 4.10 | 4.00 | 4.03 | 46,245 | |
| 4.05 | 4.08 | 4.05 | 4.05 | 14,383 | |
| 3.96 | 4.04 | 3.96 | 4.03 | 8,408 | |
| 4.07 | 4.07 | 3.90 | 3.94 | 88,934 | |
| 4.21 | 4.22 | 4.07 | 4.08 | 9,068 | |
| 4.17 | 4.24 | 4.17 | 4.19 | 19,052 | |
| 4.06 | 4.14 | 4.06 | 4.11 | 96,124 | |
| 4.02 | 4.12 | 4.02 | 4.09 | 92,142 | |
| 4.14 | 4.14 | 4.01 | 4.01 | 32,901 | |
| 4.25 | 4.25 | 4.08 | 4.10 | 15,271 | |
| 4.12 | 4.12 | 4.07 | 4.10 | 26,304 | |
| 4.21 | 4.21 | 4.08 | 4.12 | 48,035 | |
| 4.00 | 4.30 | 3.99 | 4.30 | 28,945 | |
| 4.20 | 4.20 | 3.99 | 4.04 | 48,883 | |
| 3.95 | 4.24 | 3.95 | 4.20 | 17,760 | |
| 4.00 | 4.18 | 3.95 | 4.18 | 18,978 | |
| 4.00 | 4.17 | 3.95 | 4.00 | 20,646 | |
| 4.00 | 4.04 | 3.88 | 4.00 | 54,090 | |
| 3.91 | 4.00 | 3.91 | 3.93 | 37,734 | |
| 3.98 | 4.03 | 3.91 | 3.91 | 118,756 |
United States