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

Origin Energy Ltd Ad (OP: OGFGY )

6.700 UNCHANGED
Last Price Updated: 3:00 PM EDT, May 31, 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 (%)
Nov 24, 2015 4.000 4.000 4.000 0 +0.12(+3.09%)
Nov 19, 2015 3.880 3.880 3.880 0 +0.13(+3.47%)
Nov 18, 2015 3.700 3.750 3.700 3.750 4,100 +0.16(+4.46%)
Nov 16, 2015 3.590 3.590 3.590 0 +0.24(+7.16%)
Nov 13, 2015 3.230 3.350 3.230 3.350 1,157 -0.28(-7.71%)
Nov 12, 2015 3.630 3.630 3.630 3.630 1,000 +0.09(+2.54%)
Nov 11, 2015 3.540 3.540 3.540 3.540 100 +0.08(+2.31%)
Nov 09, 2015 3.460 3.460 3.460 0 -0.57(-14.14%)
Nov 06, 2015 3.950 4.030 3.950 4.030 7,657 +0.05(+1.26%)
Nov 05, 2015 3.980 3.980 3.980 3.980 1,110 -0.19(-4.46%)
Nov 04, 2015 4.166 4.166 4.166 4.166 100 +0.02(+0.39%)
Nov 03, 2015 4.150 4.150 4.150 4.150 1,000 -0.10(-2.35%)
Oct 23, 2015 4.250 4.250 4.250 0 -0.23(-5.13%)
Oct 13, 2015 4.480 4.480 4.480 0 -0.16(-3.45%)
Oct 07, 2015 4.640 4.640 4.640 0 +0.14(+3.11%)
Oct 02, 2015 4.500 4.500 4.500 0 +0.36(+8.70%)
Oct 01, 2015 4.380 4.380 4.140 4.140 2,421 -0.12(-2.81%)
Sep 29, 2015 4.260 4.260 4.260 12 -0.42(-8.97%)
Sep 28, 2015 4.680 4.680 4.680 4.680 500 +0.07(+1.52%)
Sep 25, 2015 4.610 4.610 4.610 4.610 200 -0.01(-0.22%)
Sep 24, 2015 4.700 4.700 4.620 4.620 7,561 -0.10(-2.12%)
Sep 23, 2015 4.730 4.730 4.720 4.720 700 -0.04(-0.84%)
Sep 22, 2015 4.760 4.760 4.760 4.760 2,900 -0.15(-3.05%)
Sep 21, 2015 4.920 4.920 4.910 4.910 4,000 -0.35(-6.65%)
Sep 17, 2015 5.260 5.260 5.260 0 +0.15(+2.94%)
Sep 16, 2015 5.110 5.110 5.110 5.110 500 -0.13(-2.48%)
Sep 10, 2015 5.240 5.240 5.240 0 -0.13(-2.42%)
Sep 04, 2015 5.370 5.370 5.370 0 -0.08(-1.47%)
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.