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 28, 2018 4.580 4.580 4.580 0 +0.23(+5.29%)
Dec 27, 2018 4.350 4.350 4.350 4.350 325 +0.16(+3.84%)
Dec 26, 2018 4.280 4.305 4.160 4.189 10,680 -0.04(-0.91%)
Dec 24, 2018 4.300 4.300 4.210 4.228 12,500 +0.08(+1.87%)
Dec 21, 2018 4.150 4.250 4.150 4.150 117,000 -0.28(-6.43%)
Dec 20, 2018 4.550 4.550 4.435 4.435 441 -0.03(-0.56%)
Dec 19, 2018 4.640 4.710 4.460 4.460 9,771 -0.54(-10.80%)
Dec 18, 2018 5.000 5.000 5.000 5.000 188 +0.04(+0.75%)
Dec 14, 2018 4.963 4.963 4.963 0 -0.19(-3.63%)
Dec 13, 2018 5.150 5.150 5.150 5.150 1,070 +0.05(+0.98%)
Dec 12, 2018 5.100 5.100 5.100 5.100 5,808 +0.10(+2.10%)
Dec 11, 2018 4.995 4.995 4.995 4.995 535 +0.05(+1.11%)
Dec 10, 2018 4.940 4.940 4.940 4.940 357 -0.16(-3.14%)
Dec 07, 2018 5.020 5.100 4.900 5.100 900 +0.19(+3.87%)
Dec 06, 2018 4.910 4.910 4.910 39 +0.00(+0.00%)
Dec 04, 2018 5.020 5.020 4.910 4.910 700 +0.10(+2.08%)
Dec 03, 2018 4.810 4.810 4.810 14 +0.00(+0.00%)
Nov 30, 2018 4.740 4.810 4.740 4.810 200 +0.04(+0.84%)
Nov 29, 2018 4.770 4.770 4.770 4.770 12,485 -0.11(-2.25%)
Nov 27, 2018 4.880 4.880 4.880 0 +0.00(+0.00%)
Nov 26, 2018 4.810 4.880 4.810 4.880 1,059 -0.15(-2.98%)
Nov 21, 2018 5.030 5.030 5.030 0 +0.19(+3.93%)
Nov 19, 2018 4.840 4.840 4.840 0 -0.17(-3.30%)
Nov 15, 2018 5.005 5.005 5.005 0 -0.12(-2.34%)
Nov 12, 2018 5.125 5.125 5.125 0 -0.17(-3.12%)
Nov 06, 2018 5.290 5.290 5.290 0 +0.02(+0.38%)
Nov 05, 2018 5.250 5.270 5.250 5.270 442 +0.15(+2.93%)
Nov 02, 2018 5.120 5.120 5.120 5.120 100 -0.02(-0.39%)
Nov 01, 2018 5.140 5.140 5.140 40 +0.00(+0.00%)
Oct 31, 2018 5.140 5.140 5.140 5.140 113 +0.17(+3.42%)
Oct 30, 2018 4.970 4.970 4.970 57 +0.00(+0.00%)
Oct 29, 2018 4.970 4.970 4.970 4.970 123 -0.04(-0.80%)
Oct 26, 2018 5.010 5.010 5.010 5.010 100 -0.71(-12.34%)
Oct 23, 2018 5.715 5.715 5.715 0 +0.00(+0.00%)
Oct 22, 2018 5.790 5.790 5.715 5.715 231 -0.01(-0.17%)
Oct 18, 2018 5.725 5.725 5.725 0 -0.04(-0.76%)
Oct 16, 2018 5.769 5.769 5.769 0 -0.03(-0.54%)
Oct 15, 2018 5.850 5.850 5.800 5.800 271 -0.10(-1.69%)
Oct 12, 2018 5.900 5.900 5.900 5.900 5,700 -0.07(-1.17%)
Oct 10, 2018 5.970 5.970 5.970 0 +0.00(+0.00%)
Oct 09, 2018 6.050 6.055 5.960 5.970 676 -0.01(-0.17%)
Oct 05, 2018 5.980 5.980 5.980 0 +0.10(+1.70%)
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.