EODData

MEMBERSHIP REGISTER LOG IN

FRA, OIZ: Origin Enterprises plc

09 Jul 2026
LAST:

4.220

CHANGE:
 0.06		OPEN:
4.220		HIGH:
4.220		ASK:
0.000		VOLUME:
0
CHG(%):
1.32		PREV:
4.165		LOW:
4.220		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
09 Jul 264.2204.2204.2204.2200
08 Jul 264.1654.1654.1654.1650
07 Jul 264.2004.2004.2004.200292
06 Jul 264.1604.1604.1604.1600
03 Jul 264.1004.1004.1004.1000
02 Jul 264.0554.0554.0554.0550
30 Jun 264.1454.1454.1454.1450
29 Jun 264.2254.2254.2254.2250
25 Jun 264.1554.1554.1554.1550
24 Jun 264.3554.3554.3554.3550

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:8.30 
Price to Sales:0.20 
Price to Book:0.98 
Profit Margin:0.03 
Operating Margin:0.05 
Return on Assets:0.03 
Return on Equity:0.13 
Revenue:2.109B 
EBITDA:97.6M 

TECHNICAL INDICATORS

MA5:4.171.2%
MA10:4.181.0%
MA20:4.281.3%
MA50:4.394.1%
MA100:4.312.2%
STO9:97.06 
STO14:52.38
RSI14:37.56 
WPR14:-47.62
MTM14:-0.15
ROC14:-0.03 
ATR:0.07 
Week High:4.220.0%
Week Low:4.064.1%
Month High:4.506.5%
Month Low:4.06
Volatility:38.10 

RECENT DIVIDENDS

Date Amount
28 May 2026$0.03
15 Jan 2026$0.14
29 May 2025$0.03
23 Jan 2025$0.14
30 May 2024$0.03