Origin Enterprises plc (OIZ.IR)
Irish - Irish Delayed Price. Currency in EUR
Add to watchlist
At close: 04:31PM IST
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 3.2600 | 3.2950 | 3.2300 | 3.2700 | 3.2700 | 94,052 |
| Oct 03, 2024 | 3.2600 | 3.2950 | 3.2500 | 3.2600 | 3.2600 | 66,053 |
| Oct 02, 2024 | 3.3000 | 3.3150 | 3.2550 | 3.2700 | 3.2700 | 32,237 |
| Oct 01, 2024 | 3.3650 | 3.3650 | 3.3050 | 3.3100 | 3.3100 | 32,465 |
| Sept 30, 2024 | 3.4800 | 3.4950 | 3.3500 | 3.3500 | 3.3500 | 56,187 |
| Sept 27, 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4600 | 3.4600 | 47,475 |
| Sept 26, 2024 | 3.5350 | 3.5550 | 3.4550 | 3.4900 | 3.4900 | 119,764 |
| Sept 25, 2024 | 3.5400 | 3.5400 | 3.4850 | 3.5000 | 3.5000 | 226,168 |
| Sept 24, 2024 | 3.5000 | 3.6400 | 3.5000 | 3.5500 | 3.5500 | 350,083 |
| Sept 23, 2024 | 3.4800 | 3.4900 | 3.4200 | 3.4800 | 3.4800 | 113,882 |
| Sept 20, 2024 | 3.4500 | 3.4750 | 3.3900 | 3.4750 | 3.4750 | 162,800 |
| Sept 19, 2024 | 3.4000 | 3.5000 | 3.4000 | 3.4800 | 3.4800 | 442,765 |
| Sept 18, 2024 | 3.3400 | 3.3600 | 3.3400 | 3.3600 | 3.3600 | 66,688 |
| Sept 17, 2024 | 3.3400 | 3.3500 | 3.3200 | 3.3500 | 3.3500 | 90,179 |
| Sept 16, 2024 | 3.3650 | 3.3650 | 3.3050 | 3.3150 | 3.3150 | 30,204 |
| Sept 13, 2024 | 3.3550 | 3.3800 | 3.3200 | 3.3500 | 3.3500 | 20,378 |
| Sept 12, 2024 | 3.3600 | 3.3600 | 3.3300 | 3.3300 | 3.3300 | 7,406 |
| Sept 11, 2024 | 3.3600 | 3.3900 | 3.2800 | 3.3350 | 3.3350 | 60,800 |
| Sept 10, 2024 | 3.3300 | 3.3850 | 3.3300 | 3.3750 | 3.3750 | 49,746 |
| Sept 09, 2024 | 3.3800 | 3.3800 | 3.3550 | 3.3800 | 3.3800 | 44,198 |
| Sept 06, 2024 | 3.3550 | 3.4100 | 3.3550 | 3.3800 | 3.3800 | 128,879 |
| Sept 05, 2024 | 3.3000 | 3.3600 | 3.2800 | 3.3300 | 3.3300 | 281,157 |
| Sept 04, 2024 | 3.2500 | 3.2900 | 3.2450 | 3.2900 | 3.2900 | 111,348 |
| Sept 03, 2024 | 3.3000 | 3.3000 | 3.2650 | 3.2650 | 3.2650 | 50,953 |
| Sept 02, 2024 | 3.2750 | 3.2900 | 3.2400 | 3.2900 | 3.2900 | 40,376 |
| Aug 30, 2024 | 3.2550 | 3.3250 | 3.2450 | 3.2900 | 3.2900 | 240,043 |
| Aug 29, 2024 | 3.2650 | 3.2800 | 3.2300 | 3.2700 | 3.2700 | 86,711 |
| Aug 28, 2024 | 3.2500 | 3.2700 | 3.2050 | 3.2250 | 3.2250 | 56,404 |
| Aug 27, 2024 | 3.1850 | 3.3250 | 3.1850 | 3.2750 | 3.2750 | 71,966 |
| Aug 26, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| Aug 23, 2024 | 3.1700 | 3.2550 | 3.1600 | 3.2300 | 3.2300 | 80,624 |
| Aug 22, 2024 | 3.2100 | 3.2150 | 3.1050 | 3.1500 | 3.1500 | 47,521 |
| Aug 21, 2024 | 3.1450 | 3.2000 | 3.1450 | 3.1900 | 3.1900 | 143,383 |
| Aug 20, 2024 | 3.1750 | 3.2000 | 3.1450 | 3.1700 | 3.1700 | 46,377 |
| Aug 19, 2024 | 3.0500 | 3.2000 | 3.0500 | 3.1750 | 3.1750 | 59,764 |
| Aug 16, 2024 | 3.1050 | 3.1500 | 3.0750 | 3.1500 | 3.1500 | 155,766 |
| Aug 15, 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1400 | 3.1400 | 55,570 |
| Aug 14, 2024 | 3.1650 | 3.1900 | 3.1000 | 3.1300 | 3.1300 | 76,853 |
| Aug 13, 2024 | 3.1700 | 3.1900 | 3.1400 | 3.1800 | 3.1800 | 56,376 |
| Aug 12, 2024 | 3.1800 | 3.2350 | 3.1750 | 3.1850 | 3.1850 | 43,534 |
| Aug 09, 2024 | 3.1550 | 3.2500 | 3.1500 | 3.1850 | 3.1850 | 91,125 |
| Aug 08, 2024 | 3.1150 | 3.1900 | 3.0900 | 3.1800 | 3.1800 | 112,076 |
| Aug 07, 2024 | 3.1050 | 3.1450 | 3.0950 | 3.1450 | 3.1450 | 98,766 |
| Aug 06, 2024 | 3.1500 | 3.1500 | 3.0700 | 3.0700 | 3.0700 | 179,295 |
| Aug 05, 2024 | 3.1000 | 3.1250 | 3.0650 | 3.1200 | 3.1200 | 148,683 |
| Aug 02, 2024 | 3.0800 | 3.1050 | 3.0600 | 3.1000 | 3.1000 | 115,749 |
| Aug 01, 2024 | 3.1400 | 3.1400 | 3.0100 | 3.0900 | 3.0900 | 81,081 |
| Jul 31, 2024 | 3.1300 | 3.2250 | 3.1200 | 3.1300 | 3.1300 | 153,958 |
| Jul 30, 2024 | 3.1200 | 3.1900 | 3.1100 | 3.1300 | 3.1300 | 87,087 |
| Jul 29, 2024 | 3.0900 | 3.1700 | 3.0900 | 3.1050 | 3.1050 | 71,164 |
| Jul 26, 2024 | 3.0700 | 3.1250 | 3.0600 | 3.0800 | 3.0800 | 75,606 |
| Jul 25, 2024 | 3.0600 | 3.1450 | 3.0300 | 3.1450 | 3.1450 | 77,843 |
| Jul 24, 2024 | 3.0300 | 3.0500 | 2.9950 | 3.0500 | 3.0500 | 1,949,271 |
| Jul 23, 2024 | 3.0400 | 3.0600 | 3.0300 | 3.0300 | 3.0300 | 141,508 |
| Jul 22, 2024 | 3.1200 | 3.1200 | 3.0550 | 3.0550 | 3.0550 | 87,586 |
| Jul 19, 2024 | 3.0700 | 3.1000 | 3.0200 | 3.1000 | 3.1000 | 110,504 |
| Jul 18, 2024 | 3.1700 | 3.1700 | 3.0700 | 3.0750 | 3.0750 | 218,041 |
| Jul 17, 2024 | 3.2500 | 3.2500 | 3.1200 | 3.1200 | 3.1200 | 98,030 |
| Jul 16, 2024 | 3.1950 | 3.2350 | 3.1650 | 3.1900 | 3.1900 | 62,310 |
| Jul 15, 2024 | 3.1750 | 3.2200 | 3.1750 | 3.1800 | 3.1800 | 48,115 |
| Jul 12, 2024 | 3.1200 | 3.1800 | 3.1150 | 3.1800 | 3.1800 | 111,740 |
| Jul 11, 2024 | 3.1300 | 3.1300 | 3.1100 | 3.1200 | 3.1200 | 64,201 |
| Jul 10, 2024 | 3.1000 | 3.1650 | 3.1000 | 3.1300 | 3.1300 | 44,694 |
| Jul 09, 2024 | 3.0900 | 3.1350 | 3.0900 | 3.1000 | 3.1000 | 46,603 |
| Jul 08, 2024 | 3.0900 | 3.1700 | 3.0900 | 3.1300 | 3.1300 | 215,997 |
| Jul 05, 2024 | 3.1300 | 3.1950 | 3.1300 | 3.1750 | 3.1750 | 82,176 |
| Jul 04, 2024 | 3.1300 | 3.1650 | 3.1150 | 3.1300 | 3.1300 | 50,914 |
| Jul 03, 2024 | 3.1200 | 3.2000 | 3.1150 | 3.1600 | 3.1600 | 340,387 |
| Jul 02, 2024 | 3.1800 | 3.2100 | 3.1100 | 3.1100 | 3.1100 | 56,947 |
| Jul 01, 2024 | 3.2900 | 3.2900 | 3.2000 | 3.2000 | 3.2000 | 265,662 |
| Jun 28, 2024 | 3.2400 | 3.2950 | 3.2400 | 3.2400 | 3.2400 | 330,199 |
| Jun 27, 2024 | 3.1500 | 3.2250 | 3.1500 | 3.2000 | 3.2000 | 83,801 |
| Jun 26, 2024 | 3.1700 | 3.1700 | 3.1000 | 3.1450 | 3.1450 | 813,150 |
| Jun 25, 2024 | 3.1900 | 3.2250 | 3.1000 | 3.1500 | 3.1500 | 135,644 |
| Jun 24, 2024 | 3.2050 | 3.2300 | 3.1700 | 3.1700 | 3.1700 | 96,174 |
| Jun 21, 2024 | 3.1700 | 3.2500 | 3.1700 | 3.1900 | 3.1900 | 248,994 |
| Jun 20, 2024 | 3.3000 | 3.3000 | 3.1850 | 3.2150 | 3.2150 | 94,918 |
| Jun 19, 2024 | 3.2000 | 3.3250 | 3.2000 | 3.2350 | 3.2350 | 139,189 |
| Jun 18, 2024 | 3.1100 | 3.2500 | 3.1100 | 3.2300 | 3.2300 | 226,781 |
| Jun 17, 2024 | 3.0400 | 3.1200 | 2.9950 | 3.1000 | 3.1000 | 153,604 |
| Jun 14, 2024 | 3.0800 | 3.0800 | 2.9500 | 2.9750 | 2.9750 | 84,612 |
| Jun 13, 2024 | 3.1000 | 3.2000 | 2.9800 | 3.0600 | 3.0600 | 174,531 |
| Jun 12, 2024 | 3.0900 | 3.1100 | 3.0400 | 3.0600 | 3.0600 | 119,599 |
| Jun 11, 2024 | 3.1400 | 3.1400 | 3.0200 | 3.0600 | 3.0600 | 79,394 |
| Jun 10, 2024 | 3.0800 | 3.1400 | 3.0550 | 3.0650 | 3.0650 | 194,520 |
| Jun 07, 2024 | 3.0800 | 3.1300 | 3.0600 | 3.1000 | 3.1000 | 50,114 |
| Jun 06, 2024 | 3.1600 | 3.1600 | 3.0450 | 3.0750 | 3.0750 | 84,073 |
| Jun 05, 2024 | 3.1000 | 3.1300 | 3.0800 | 3.0850 | 3.0850 | 280,462 |
| Jun 04, 2024 | 3.1000 | 3.1250 | 3.0800 | 3.0800 | 3.0800 | 194,866 |
| Jun 03, 2024 | 3.0800 | 3.1600 | 3.0800 | 3.1000 | 3.1000 | 188,384 |
| May 31, 2024 | 3.0800 | 3.1150 | 3.0600 | 3.0800 | 3.0800 | 5,707,053 |
| May 30, 2024 | 3.0900 | 3.1100 | 3.0400 | 3.1100 | 3.1100 | 78,034 |
| May 30, 2024 | 0.0315 Dividend | |||||
| May 29, 2024 | 3.0600 | 3.1200 | 3.0500 | 3.0900 | 3.0585 | 216,086 |
| May 28, 2024 | 3.2000 | 3.2000 | 3.0650 | 3.0700 | 3.0387 | 47,613 |
| May 27, 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0634 | - |
| May 24, 2024 | 3.0350 | 3.1150 | 3.0350 | 3.0950 | 3.0634 | 246,488 |
| May 23, 2024 | 3.0100 | 3.1400 | 3.0100 | 3.0600 | 3.0288 | 67,771 |
| May 22, 2024 | 3.1150 | 3.1150 | 3.0200 | 3.0950 | 3.0634 | 69,216 |
| May 21, 2024 | 3.0000 | 3.1350 | 2.9400 | 3.0700 | 3.0387 | 275,847 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.