LSE · OGN · stock
Origin Enterprises plc (OGN) stock price history
Every LSE trading session of Origin Enterprises plc from Jun 5, 2007 to Sep 28, 2026: 4,882 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OGN adjusted close, 2007 to 2026
- £4.30
- All time high, 2026
- £4.40
- 52 week high, £0.0338 low
- 4,882
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
OGN key facts
- Origin Enterprises plc (OGN) closed at £3.63 on Sep 28, 2026 on LSE.
- OGN's all time high close is £4.30, set on Feb 11, 2026; its all time low close is £0.0073 on Mar 6, 2009.
- OGN's 52 week range is £0.0338 to £4.40.
- OGN returned +9,520% over the year to Sep 28, 2026 and +13,532% over five years.
- Over ten years OGN returned +9,620%, +58.0% a year compounded.
- OGN's deepest drawdown was -99.2% from Feb 11, 2026 to Jul 6, 2026.
- DataCedar holds 4,882 daily sessions of OGN history from Jun 5, 2007 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
OGN price chart, 2007 to 2026
OGN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | -5.8% |
| 6 months | -2.0% |
| Year to date | +8,940% |
| 1 year | +9,520% |
| 3 years | +12,744% |
| 5 years | +13,532% |
| 10 years | +9,620% |
| Since Jun 5, 2007 | +17,619% |
| Compound annual growth, 19.3 years | +30.7% |
OGN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £4.30 on Feb 11, 2026
- All time low close
- £0.0073 on Mar 6, 2009
- 52 week high
- £4.40 on Feb 11, 2026
- 52 week low
- £0.0338 on Nov 19, 2025
- Deepest drawdown
- -99.2% from Feb 11, 2026 to Jul 6, 2026, not yet recovered
- Best single session
- +9,900% on Feb 3, 2026
- Worst single session
- -99.0% on Mar 5, 2026
- Volatility, 1 year annualised
- 1,032%
- Sessions closing higher, 1 year
- 9%
- Growth of 1 since 2007
- 177×
- Best calendar year
- 2013, +72%
- Worst calendar year
- 2008, -58%
OGN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 5, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0401 | £4.40 | £0.0365 | £3.63 | +8,940% | 481.8K | 187 |
| 2025 | £0.0255 | £0.0410 | £0.0237 | £0.0401 | +57.5% | 3.3M | 253 |
| 2024 | £0.0302 | £0.0327 | £0.0247 | £0.0255 | -15.7% | 2.2M | 254 |
| 2023 | £0.0361 | £0.0385 | £0.0259 | £0.0302 | -16.4% | 6.6M | 251 |
| 2022 | £0.0282 | £0.0394 | £0.0274 | £0.0361 | +28.1% | 6.2M | 250 |
| 2021 | £0.0268 | £0.0333 | £0.0240 | £0.0282 | +3.8% | 1.3M | 253 |
| 2020 | £0.0307 | £0.0313 | £0.0139 | £0.0272 | -11.5% | 6.8M | 254 |
| 2019 | £0.0437 | £0.0444 | £0.0288 | £0.0307 | -29.8% | 3.9M | 253 |
| 2018 | £0.0461 | £0.0481 | £0.0362 | £0.0437 | -9.1% | 6.6M | 253 |
| 2017 | £0.0437 | £0.0540 | £0.0419 | £0.0481 | +10.2% | 4.1M | 252 |
| 2016 | £0.0506 | £0.0523 | £0.0339 | £0.0437 | -13.1% | 6.5M | 253 |
| 2015 | £0.0524 | £0.0606 | £0.0413 | £0.0503 | -6.5% | 10.3M | 253 |
| 2014 | £0.0448 | £0.0566 | £0.0431 | £0.0537 | +22.6% | 1.7M | 253 |
| 2013 | £0.0255 | £0.0467 | £0.0247 | £0.0438 | +72.3% | 1.9M | 253 |
| 2012 | £0.0191 | £0.0265 | £0.0190 | £0.0255 | +33.2% | 323.1K | 251 |
| 2011 | £0.0185 | £0.0238 | £0.0177 | £0.0191 | +3.6% | 955.7K | 252 |
| 2010 | £0.0115 | £0.0192 | £0.0117 | £0.0185 | +61.0% | 390K | 253 |
| 2009 | £0.0079 | £0.0155 | £0.0071 | £0.0115 | +35.5% | 714.8K | 253 |
| 2008 | £0.0199 | £0.0297 | £0.0085 | £0.0085 | -57.5% | 2.2M | 254 |
| 2007 | £0.0194 | £0.0222 | £0.0166 | £0.0199 | n/a | 37.4M | 147 |
OGN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £3.63 | -5.2% |
| August 2026 | £3.83 | +4.5% |
| July 2026 | £3.66 | -3.7% |
| June 2026 | £3.80 | -4.4% |
| May 2026 | £3.98 | +0.0% |
| April 2026 | £3.97 | +5.3% |
| March 2026 | £3.77 | +2.0% |
| February 2026 | £3.70 | +8,902% |
| January 2026 | £0.0411 | +2.5% |
| December 2025 | £0.0401 | +11.3% |
| November 2025 | £0.0360 | -0.8% |
| October 2025 | £0.0363 | -2.3% |
About the OGN data
Daily bars. 4,882 sessions from Jun 5, 2007 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 5, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OGN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
OGN share price history
