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 (%)
Dec 31, 2014 9.350 9.350 9.350 0 +0.15(+1.63%)
Dec 30, 2014 9.200 9.200 9.200 9.200 365 -0.20(-2.13%)
Dec 29, 2014 9.500 9.500 9.400 9.400 2,102 -0.20(-2.08%)
Dec 24, 2014 9.600 9.600 9.600 0 +0.20(+2.13%)
Dec 23, 2014 9.300 9.400 9.300 9.400 1,500 -0.10(-1.05%)
Dec 22, 2014 9.400 9.560 9.400 9.500 5,367 +0.25(+2.70%)
Dec 19, 2014 9.250 9.250 9.250 9.250 1,000 -0.14(-1.49%)
Dec 18, 2014 9.430 9.430 9.390 9.390 1,100 +0.49(+5.51%)
Dec 17, 2014 8.850 8.900 8.850 8.900 2,702 -0.10(-1.11%)
Dec 16, 2014 9.000 9.000 9.000 9.000 2,000 +0.30(+3.45%)
Dec 15, 2014 8.650 8.700 8.650 8.700 8,901 -0.30(-3.33%)
Dec 12, 2014 8.910 9.000 8.910 9.000 3,000 +0.10(+1.12%)
Dec 11, 2014 8.680 8.900 8.680 8.900 1,170 -0.10(-1.11%)
Dec 10, 2014 9.000 9.000 9.000 9.000 500 -0.05(-0.55%)
Dec 09, 2014 9.050 9.050 9.050 9.050 300 -0.51(-5.33%)
Dec 08, 2014 9.400 9.560 9.320 9.560 3,200 +0.36(+3.91%)
Dec 05, 2014 9.320 9.320 9.200 9.200 3,300 -0.28(-2.95%)
Dec 04, 2014 9.350 9.480 9.350 9.480 1,880 -0.65(-6.42%)
Dec 02, 2014 10.13 10.13 10.13 0 +0.45(+4.65%)
Dec 01, 2014 10.15 10.15 9.680 9.680 1,535 -1.72(-15.09%)
Nov 21, 2014 11.40 11.40 11.40 0 +0.40(+3.64%)
Nov 20, 2014 11.00 11.00 11.00 11.00 181 -0.65(-5.58%)
Nov 19, 2014 11.65 11.65 11.65 11.65 1,500 +0.09(+0.78%)
Nov 17, 2014 11.56 11.56 11.56 0 -0.44(-3.67%)
Nov 13, 2014 12.00 12.00 12.00 0 -0.20(-1.64%)
Nov 12, 2014 12.20 12.20 12.20 12.20 100 -0.48(-3.79%)
Nov 07, 2014 12.68 12.68 12.68 0 +0.18(+1.44%)
Oct 28, 2014 12.50 12.50 12.50 0 +0.00(+0.00%)
Oct 21, 2014 12.50 12.50 12.50 0 +0.20(+1.63%)
Oct 16, 2014 12.30 12.30 12.30 12.30 450 +0.30(+2.50%)
Oct 15, 2014 12.00 12.00 12.00 12.00 1,054 -0.65(-5.14%)
Oct 14, 2014 12.65 12.65 12.65 12.65 6,120 +0.25(+2.02%)
Oct 13, 2014 12.40 12.40 12.30 12.40 1,525 -0.50(-3.88%)
Oct 10, 2014 12.90 13.20 13.20 12.90 393 -0.30(-2.27%)
Oct 09, 2014 13.10 13.20 12.90 13.20 1,033 +0.32(+2.48%)
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.