Origin Enterprises plc
ORENFOTCConsumer Defensive● Active
$5.39
+$0.00(+0.00%)
Market Cap$579354477
P/E Ratio—
52W High$5.6
52W Low$4.06
Origin Enterprises plc（ORENF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
orenf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$5.60
Apr 29, 2026
-3.8% from here
5-Year Low5Y
$2.84
Apr 2, 2025
+89.8% from low
IPO Priceadj.
$5.78
Jan 11, 2013
-6.7% since IPO
1 Year Ago
$4.06
Jun 9, 2025
+32.8% in 1Y
5 Years Ago
$3.95
Jun 9, 2021
+36.5% in 5Y
10 Years Ago
$7.08
Jun 9, 2016
-23.9% in 10Y
Historical Price Data · ORENF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 1K | +0.00% |
| Jun 4, 2026 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0K | +0.00% |
| Jun 3, 2026 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 1K | +0.00% |
| Jun 2, 2026 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 1K | +0.00% |
| Jun 1, 2026 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 1K | +0.00% |
| May 29, 2026 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1K | +0.00% |
| May 28, 2026 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1K | +0.00% |
| May 27, 2026 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1K | +0.00% |
| May 26, 2026 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1K | +0.00% |
| May 22, 2026 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1K | +0.00% |
| May 21, 2026 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1K | +0.00% |
| May 20, 2026 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1K | +0.00% |
| May 19, 2026 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1K | +0.00% |
| May 18, 2026 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1K | +0.00% |
| May 15, 2026 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0K | +0.00% |
| May 14, 2026 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1K | +0.00% |
| May 13, 2026 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1K | +0.00% |
| May 12, 2026 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1K | +0.00% |
| May 11, 2026 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1K | +0.00% |
| May 8, 2026 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · ORENF
Jan 1 → Dec 31 · 6 years2026+8.1%$4.79 → $5.18
+8.1%
2025+62.1%$2.93 → $4.75
+62.1%
2024-26.7%$4.00 → $2.93
-26.7%
2023-28.1%$4.77 → $3.43
-28.1%
2022+20.8%$3.95 → $4.77
+20.8%
2021+0.0%$3.95 → $3.95
+0.0%
Best Year2025 · +62.1%
Worst Year2023 · -28.1%
Positive Years4 / 6
Avg Annual Return+6.0%
6Y Total Return+31.1%
6Y CAGR~+4.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in ORENF?
If you invested $1,000 in ORENF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$761
Total Return-23.9%
CAGR~-2.7% / yr
Profit$-239
Based on Jun 9, 2016 · $7.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Origin Enterprises plc（ORENF）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $5.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ORENF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ORENF 历史股价FMP 日线复权 OHLCV