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 (%)
Dec 28, 2015 3.370 3.370 3.370 0 +0.00(+0.00%)
Dec 24, 2015 3.370 3.370 3.370 0 +0.15(+4.79%)
Dec 23, 2015 3.216 3.216 3.216 3.216 700 +0.02(+0.50%)
Dec 22, 2015 3.200 3.200 3.200 3.200 9,757 -0.05(-1.54%)
Dec 15, 2015 3.250 3.250 3.250 0 -0.17(-4.97%)
Dec 14, 2015 3.360 3.420 3.360 3.420 1,300 +0.02(+0.59%)
Dec 11, 2015 3.400 3.400 3.400 3.400 2,000 -0.16(-4.49%)
Dec 10, 2015 3.560 3.560 3.560 3.560 100 +0.18(+5.32%)
Dec 09, 2015 3.380 3.380 3.380 3.380 100 -0.41(-10.82%)
Dec 07, 2015 3.790 3.790 3.790 0 -0.27(-6.65%)
Dec 04, 2015 4.060 4.060 4.060 4.060 1,410 +0.06(+1.50%)
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%)
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.