EODData

MEMBERSHIP REGISTER LOG IN

FRA, OIZ: Origin Enterprises plc

13 Oct 2026
LAST:

4.050

CHANGE:
 0.12		OPEN:
3.935		HIGH:
4.050		ASK:
0.000		VOLUME:
100
CHG(%):
3.05		PREV:
3.930		LOW:
3.930		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
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
06 Oct 263.9203.9203.7753.7750
05 Oct 263.9253.9253.9253.9250
02 Oct 264.1404.1404.1404.1400
01 Oct 264.1304.1304.1304.1300
30 Sep 264.1554.1554.1554.1550

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:11.80 
Price to Sales:0.22 
Price to Book:1.15 
Profit Margin:0.02 
Operating Margin:0.01 
Return on Assets:0.04 
Return on Equity:0.09 
Revenue:2.13B 
EBITDA:97.1M 

TECHNICAL INDICATORS

MA5:3.952.6%
MA10:3.991.6%
MA20:4.070.5%
MA50:4.214.0%
MA100:4.275.5%
STO9:75.34
STO14:72.37
RSI14:44.52
WPR14:-27.63
MTM14:-0.06
ROC14:-0.01 
ATR:0.06 
Week High:4.050.0%
Week Low:3.758.0%
Month High:4.388.0%
Month Low:3.75
Volatility:1.14 

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