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

Origin Energy Ltd Ad (OP: OGFGY )

6.245 UNCHANGED
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 17, 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 29, 2017 7.460 7.460 7.460 0 +0.00(+0.00%)
Dec 28, 2017 7.442 7.460 7.442 7.460 686 +0.09(+1.22%)
Dec 27, 2017 7.370 7.370 7.370 7.370 397 +0.16(+2.22%)
Dec 26, 2017 7.282 7.300 7.210 7.210 1,958 -0.09(-1.23%)
Dec 22, 2017 7.120 7.300 7.120 7.300 3,225 +0.20(+2.82%)
Dec 21, 2017 7.271 7.290 7.100 7.100 1,071 -0.02(-0.28%)
Dec 19, 2017 7.120 7.120 7.120 25 +0.08(+1.14%)
Dec 18, 2017 7.040 7.040 7.031 7.040 2,014 +0.00(+0.00%)
Dec 15, 2017 6.995 7.040 6.950 7.040 705 -0.01(-0.14%)
Dec 14, 2017 7.040 7.050 6.950 7.050 4,596 +0.03(+0.37%)
Dec 13, 2017 7.050 7.050 7.024 7.024 982 -0.01(-0.09%)
Dec 12, 2017 6.955 7.030 6.955 7.030 512 +0.18(+2.57%)
Dec 08, 2017 6.854 6.854 6.854 13 +0.04(+0.65%)
Dec 07, 2017 6.810 6.810 6.776 6.810 1,839 +0.01(+0.15%)
Dec 06, 2017 6.800 6.800 6.680 6.800 1,705 -0.01(-0.15%)
Dec 05, 2017 6.962 7.000 6.810 6.810 2,565 -0.15(-2.16%)
Dec 04, 2017 6.960 6.960 6.960 6.960 2,393 +0.13(+1.98%)
Dec 01, 2017 6.930 6.930 6.825 6.825 1,307 +0.04(+0.52%)
Nov 30, 2017 6.662 6.790 6.662 6.790 2,763 -0.08(-1.16%)
Nov 29, 2017 6.870 6.870 6.870 6.870 1,109 +0.06(+0.88%)
Nov 28, 2017 6.760 6.810 6.760 6.810 815 +0.07(+1.01%)
Nov 27, 2017 6.580 6.780 6.552 6.742 3,421 +0.19(+2.93%)
Nov 24, 2017 6.550 6.550 6.516 6.550 1,172 +0.16(+2.50%)
Nov 22, 2017 6.390 6.390 6.390 6.390 1,585 +0.26(+4.17%)
Nov 21, 2017 6.104 6.140 6.104 6.134 1,697 +0.03(+0.56%)
Nov 20, 2017 6.230 6.230 6.100 6.100 24,601 -0.10(-1.61%)
Nov 17, 2017 6.072 6.200 6.030 6.200 3,275 +0.18(+2.99%)
Nov 16, 2017 6.146 6.160 6.020 6.020 1,207 -0.20(-3.22%)
Nov 15, 2017 6.198 6.220 6.198 6.220 691 -0.09(-1.43%)
Nov 14, 2017 6.310 6.310 6.310 6.310 271 -0.09(-1.41%)
Nov 13, 2017 6.350 6.400 6.320 6.400 1,147 +0.00(+0.00%)
Nov 10, 2017 6.365 6.400 6.365 6.400 1,031 -0.05(-0.78%)
Nov 09, 2017 6.450 6.450 6.450 6.450 1,484 +0.02(+0.31%)
Nov 08, 2017 6.500 6.500 6.430 6.430 1,139 -0.06(-0.92%)
Nov 07, 2017 6.437 6.490 6.437 6.490 2,276 +0.17(+2.69%)
Nov 06, 2017 6.320 6.320 6.150 6.320 3,210 +0.03(+0.48%)
Nov 03, 2017 6.300 6.300 6.290 6.290 2,932 +0.11(+1.78%)
Nov 02, 2017 6.168 6.280 6.168 6.180 2,207 -0.12(-1.90%)
Nov 01, 2017 6.040 6.300 6.040 6.300 3,783 +0.19(+3.11%)
Oct 31, 2017 5.940 6.110 5.940 6.110 2,473 +0.03(+0.49%)
Oct 30, 2017 6.080 6.080 6.066 6.080 1,923 +0.04(+0.66%)
Oct 27, 2017 5.995 6.040 5.995 6.040 1,462 +0.03(+0.50%)
Oct 26, 2017 5.986 6.010 5.790 6.010 2,001 +0.00(+0.00%)
Oct 25, 2017 6.020 6.020 6.010 6.010 879 +0.23(+3.98%)
Oct 23, 2017 5.780 5.780 5.780 3 -0.15(-2.46%)
Oct 20, 2017 5.960 5.960 5.926 5.926 2,812 +0.10(+1.65%)
Oct 19, 2017 5.970 5.970 5.830 5.830 2,149 +0.03(+0.52%)
Oct 18, 2017 5.800 5.800 5.800 5.800 1,763 +0.01(+0.10%)
Oct 17, 2017 5.785 5.820 5.785 5.794 792 -0.02(-0.28%)
Oct 16, 2017 5.810 5.810 5.810 5.810 1,006 +0.16(+2.83%)
Oct 13, 2017 5.650 5.650 5.510 5.650 6,598 +0.16(+2.91%)
Oct 12, 2017 5.550 5.550 5.490 5.490 1,226 +0.00(+0.00%)
Oct 11, 2017 5.490 5.490 5.490 5.490 2,120 +0.01(+0.18%)
Oct 10, 2017 5.480 5.480 5.480 5.480 484 -0.04(-0.72%)
Oct 09, 2017 5.520 5.520 5.516 5.520 1,633 -0.04(-0.72%)
Oct 06, 2017 5.510 5.560 5.510 5.560 21,997 -0.02(-0.43%)
Oct 05, 2017 5.610 5.610 5.584 5.584 698 -0.06(-0.99%)
Oct 04, 2017 5.700 5.700 5.640 5.640 573 -0.17(-2.93%)
Oct 03, 2017 5.750 5.890 5.750 5.810 3,340 -0.11(-1.86%)
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.