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

Origin Energy Ltd Ad (OP: OGFGY )

6.795 -0.365 (-5.10%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 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 (%)
Feb 28, 2018 7.133 7.140 7.110 7.110 1,008 -0.16(-2.17%)
Feb 27, 2018 7.268 7.268 7.268 7.268 2,977 +0.01(+0.21%)
Feb 26, 2018 7.245 7.253 7.245 7.253 548 +0.03(+0.42%)
Feb 23, 2018 7.230 7.230 7.223 7.223 1,401 +0.02(+0.21%)
Feb 22, 2018 7.138 7.220 7.110 7.207 80,861 +0.05(+0.66%)
Feb 21, 2018 7.160 7.200 7.140 7.160 12,851 -0.13(-1.76%)
Feb 20, 2018 7.277 7.288 7.120 7.288 4,998 +0.13(+1.75%)
Feb 16, 2018 7.162 7.162 7.162 0 -0.05(-0.66%)
Feb 15, 2018 6.956 7.210 6.940 7.210 6,260 +0.67(+10.33%)
Feb 14, 2018 6.490 6.535 6.490 6.535 1,498 -0.04(-0.53%)
Feb 13, 2018 6.510 6.570 6.503 6.570 17,219 +0.10(+1.51%)
Feb 12, 2018 6.468 6.473 6.468 6.473 995 +0.11(+1.77%)
Feb 09, 2018 6.555 6.555 6.350 6.360 2,682 -0.35(-5.25%)
Feb 08, 2018 6.853 6.900 6.713 6.713 1,080 -0.31(-4.45%)
Feb 07, 2018 7.105 7.025 7.025 3,082 -0.18(-2.57%)
Feb 06, 2018 6.950 7.280 6.950 7.210 7,502 -0.29(-3.87%)
Feb 05, 2018 7.520 7.500 7.500 2,075 -0.19(-2.47%)
Feb 02, 2018 7.607 7.690 7.607 7.690 1,316 +0.28(+3.71%)
Feb 01, 2018 7.470 7.525 7.415 7.415 1,265 -0.14(-1.85%)
Jan 31, 2018 7.610 7.610 7.452 7.555 5,924 -0.02(-0.26%)
Jan 30, 2018 7.620 7.530 7.575 1,881 -0.09(-1.24%)
Jan 29, 2018 7.670 7.670 7.633 7.670 9,292 +0.21(+2.82%)
Jan 26, 2018 7.504 7.560 7.460 7.460 1,193 -0.11(-1.45%)
Jan 25, 2018 7.428 7.570 7.380 7.570 13,612 +0.05(+0.66%)
Jan 24, 2018 7.520 7.520 7.520 7.520 805 +0.11(+1.43%)
Jan 23, 2018 7.230 7.460 7.230 7.414 3,953 +0.09(+1.28%)
Jan 22, 2018 7.380 7.380 7.080 7.320 1,604 -0.01(-0.14%)
Jan 19, 2018 7.330 7.330 7.050 7.330 1,791 -0.06(-0.81%)
Jan 18, 2018 7.410 7.410 7.390 7.390 4,605 +0.00(+0.01%)
Jan 17, 2018 7.370 7.410 7.370 7.389 1,679 +0.07(+0.94%)
Jan 16, 2018 7.301 7.320 7.130 7.320 4,456 -0.30(-3.94%)
Jan 12, 2018 7.620 7.620 7.620 0 +0.05(+0.63%)
Jan 11, 2018 7.572 7.572 7.572 7.572 596 -0.06(-0.76%)
Jan 10, 2018 7.640 7.640 7.608 7.630 1,312 +0.04(+0.53%)
Jan 09, 2018 7.645 7.700 7.590 7.590 2,568 +0.01(+0.13%)
Jan 08, 2018 7.580 7.580 7.562 7.580 2,931 -0.01(-0.13%)
Jan 05, 2018 7.590 7.590 7.590 7.590 4,192 +0.23(+3.12%)
Jan 04, 2018 7.500 7.500 7.360 7.360 2,030 -0.14(-1.87%)
Jan 03, 2018 7.310 7.500 7.310 7.500 1,124 +0.08(+1.08%)
Jan 02, 2018 7.420 7.420 7.420 7.420 507 -0.04(-0.54%)
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%)
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.