Origin Enterprises plc ORENF
5.28 USD 0.00 (+0.00%)
Regular-session close
5.23 Day range 5.28
4.24 52-week range 5.60
- YTD
- +11.16%
- 1 year
- +24.53%
ORENF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 5.21 | 5.28 | 5.21 | 5.28 | +0.09 | +1.73% | 14,800 |
| Aug 28, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | +0.33 | +6.79% | 100 |
| Aug 26, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the ORENF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.