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 31, 2018 7.410 7.410 7.410 7.410 1,288 -0.27(-3.52%)
Jan 30, 2018 7.555 7.680 7.555 7.680 6,247 +0.17(+2.20%)
Jan 25, 2018 7.515 7.515 7.515 0 -0.10(-1.25%)
Jan 24, 2018 7.545 7.610 7.545 7.610 2,212 +0.57(+8.10%)
Jan 19, 2018 7.040 7.040 7.040 0 -0.46(-6.13%)
Jan 17, 2018 7.500 7.500 7.500 0 +0.35(+4.88%)
Jan 16, 2018 7.275 7.275 7.151 7.151 6,000 -0.53(-6.89%)
Jan 12, 2018 7.680 7.680 7.680 0 +0.01(+0.13%)
Jan 08, 2018 7.670 7.670 7.670 147 +0.13(+1.72%)
Jan 05, 2018 7.540 7.540 7.540 7.540 201 -0.06(-0.79%)
Jan 04, 2018 7.600 7.600 7.600 7.600 665 +0.47(+6.59%)
Dec 22, 2017 7.130 7.130 7.130 0 +0.04(+0.56%)
Dec 21, 2017 7.215 7.215 7.090 7.090 820 -0.11(-1.53%)
Dec 20, 2017 7.040 7.200 7.040 7.200 4,940 +0.10(+1.47%)
Dec 18, 2017 7.096 7.096 7.096 149 +0.27(+3.89%)
Dec 15, 2017 6.830 6.830 6.830 6.830 950 -0.32(-4.48%)
Dec 14, 2017 7.150 7.150 7.150 7.150 745 +0.08(+1.06%)
Dec 13, 2017 7.075 7.075 7.075 7.075 2,024 +0.21(+3.13%)
Dec 08, 2017 6.860 6.860 6.860 0 -0.04(-0.58%)
Dec 07, 2017 6.780 6.900 6.780 6.900 238 +0.16(+2.37%)
Dec 06, 2017 6.740 6.740 6.740 6.740 780 +0.02(+0.30%)
Dec 01, 2017 6.720 6.720 6.720 65 -0.10(-1.47%)
Nov 29, 2017 6.820 6.820 6.820 63 +0.59(+9.47%)
Nov 22, 2017 6.230 6.230 6.230 0 -0.03(-0.48%)
Nov 21, 2017 6.260 6.260 6.260 6.260 519 +0.08(+1.38%)
Nov 20, 2017 6.175 6.175 6.175 6.175 134 +0.10(+1.73%)
Nov 17, 2017 6.185 6.185 6.070 6.070 953 +0.04(+0.66%)
Nov 16, 2017 6.030 6.030 6.030 6.030 578 -0.16(-2.58%)
Nov 14, 2017 6.190 6.190 6.190 0 -0.08(-1.28%)
Nov 07, 2017 6.270 6.270 6.270 0 +0.26(+4.33%)
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.