OGNOrigin Enterprises Plc07/21/2017
LAST:

 7.045
CHANGE:
 0.29
OPEN:
6.500
HIGH:
7.045
ASK:
6.676
VOLUME:
3,153
CHANGE(%):
4.37
PREV:
6.750
LOW:
6.500
BID:
6.674
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/21/176.5007.0456.5007.0453,1530
07/19/176.7506.9346.5006.7505710
07/18/176.9007.0006.9007.0001,4470
07/13/176.7006.8756.7006.7003,1670
07/12/176.7306.7306.7006.700620
07/11/176.9006.9006.6006.700450
07/10/176.6906.6906.6006.6008750
07/07/176.4976.6006.4506.6005,9550
07/06/176.3606.6006.3606.6001,2480
07/05/176.5336.6006.5336.6001,9270
FUNDAMENTALS
Sector:
Industry:
52wk range:5.00 - 7.70
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,388-20.04
DJI21,580-320.15
SP5002,473-10.04
DAX12,186-540.44
FTSE7,376-771.04
NI22519,976-1240.62
CAC405,104-130.26
GLD1,255120.98
BDI1,200494.26
HSI26,8471410.53