Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origin Energy Ltd (OP: OGFGF )

6.980 UNCHANGED
Streaming Delayed Price Updated: 1:16 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 28, 2016 2.800 2.800 2.800 119 +0.08(+2.94%)
Jan 27, 2016 2.660 2.720 2.660 2.720 9,102 -0.11(-3.89%)
Jan 25, 2016 2.830 2.830 2.830 0 +0.08(+2.91%)
Jan 22, 2016 2.850 2.850 2.750 2.750 3,096 +0.06(+2.23%)
Jan 19, 2016 2.690 2.690 2.690 0 -0.01(-0.37%)
Jan 15, 2016 2.700 2.700 2.700 0 -0.23(-7.85%)
Jan 13, 2016 2.930 2.930 2.930 0 -0.07(-2.33%)
Jan 11, 2016 3.000 3.000 3.000 0 -0.16(-5.06%)
Jan 07, 2016 3.160 3.160 3.160 0 -0.15(-4.53%)
Jan 06, 2016 3.300 3.310 3.300 3.310 222 -0.19(-5.43%)
Jan 05, 2016 3.550 3.550 3.500 3.500 7,928 -0.05(-1.41%)
Jan 04, 2016 3.550 3.550 3.550 3.550 2,073 +0.14(+4.11%)
Dec 31, 2015 3.410 3.410 3.410 0 +0.06(+1.79%)
Dec 29, 2015 3.350 3.350 3.350 0 -0.07(-2.05%)
Dec 28, 2015 3.420 3.420 3.420 3.420 426 +0.01(+0.29%)
Dec 24, 2015 3.410 3.410 3.410 0 +0.16(+4.92%)
Dec 23, 2015 3.210 3.250 3.210 3.250 1,375 +0.13(+4.17%)
Dec 22, 2015 3.230 3.230 3.120 3.120 2,350 -0.11(-3.41%)
Dec 21, 2015 3.190 3.230 3.150 3.230 3,087 +0.01(+0.31%)
Dec 16, 2015 3.220 3.220 3.220 65 -0.08(-2.42%)
Dec 11, 2015 3.300 3.300 3.300 63 -0.25(-7.04%)
Dec 10, 2015 3.540 3.580 3.540 3.550 1,510 +0.25(+7.58%)
Dec 09, 2015 3.300 3.300 3.300 3.300 100 -0.31(-8.59%)
Dec 08, 2015 3.610 3.610 3.610 3.610 142 -0.02(-0.55%)
Dec 07, 2015 3.530 3.630 3.530 3.630 525 -0.32(-8.10%)
Dec 04, 2015 3.950 3.950 3.950 3.950 1,947 +0.05(+1.28%)
Dec 03, 2015 4.100 4.100 3.900 3.900 453 -0.15(-3.70%)
Dec 02, 2015 4.100 4.100 4.050 4.050 525 -0.07(-1.70%)
Dec 01, 2015 4.010 4.180 4.010 4.120 7,829 +0.17(+4.30%)
Nov 27, 2015 3.950 3.950 3.950 0 +0.10(+2.60%)
Nov 23, 2015 3.850 3.850 3.850 0 +0.05(+1.32%)
Nov 20, 2015 3.800 3.800 3.800 3.800 1,143 -0.05(-1.30%)
Nov 19, 2015 3.850 3.850 3.850 3.850 1,173 +0.26(+7.24%)
Nov 18, 2015 3.590 3.590 3.590 3.590 759 +0.29(+8.79%)
Nov 13, 2015 3.300 3.300 3.300 0 -0.24(-6.78%)
Nov 09, 2015 3.540 3.540 3.540 0 -0.46(-11.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.