EODData

MEMBERSHIP REGISTER LOG IN

FRA, OIZ: Origin Enterprises plc

21 Oct 2026
LAST:

3.895

CHANGE:
 0.03		OPEN:
3.895		HIGH:
3.895		ASK:
0.000		VOLUME:
0
CHG(%):
0.78		PREV:
3.865		LOW:
3.895		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Oct 263.8953.8953.8953.8950
20 Oct 263.8653.8653.8653.8650
19 Oct 263.8753.8753.8753.8750
16 Oct 263.8653.8653.8653.8650
15 Oct 263.8553.8553.8553.8550
13 Oct 263.9354.0503.9304.050100
12 Oct 263.9303.9303.9303.9300
09 Oct 263.9353.9353.9353.9350
08 Oct 263.9053.9053.9053.9050
07 Oct 263.9053.9153.7503.915400

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:9.14 
Price to Sales:0.20 
Price to Book:0.90 
Profit Margin:0.02 
Operating Margin:0.05 
Return on Assets:0.03 
Return on Equity:0.10 
Revenue:2.118B 
EBITDA:95.33M 

TECHNICAL INDICATORS

MA5:3.870.6%
MA10:3.910.4%
MA20:3.992.5%
MA50:4.187.2%
MA100:4.248.9%
STO9:20.51
STO14:32.88
RSI14:36.46 
WPR14:-67.12
MTM14:-0.24
ROC14:-0.06 
ATR:0.07 
Week High:3.900.0%
Week Low:3.861.0%
Month High:4.166.7%
Month Low:3.75

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