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 +0.250 (+3.88%)
Streaming Delayed 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 (%)
Mar 28, 2023 5.435 168 -0.20(-3.63%)
Mar 27, 2023 5.650 5.650 5.640 5.640 451 +0.44(+8.48%)
Mar 24, 2023 5.150 5.199 5.150 5.199 1,114 +0.05(+0.96%)
Mar 21, 2023 5.150 2 -0.15(-2.88%)
Mar 20, 2023 5.303 5.303 5.303 5.303 348 +0.14(+2.76%)
Mar 16, 2023 5.160 0 -0.05(-0.96%)
Mar 15, 2023 5.210 5.210 5.210 5.210 400 -0.24(-4.40%)
Mar 14, 2023 5.450 5.450 5.450 5.450 1,001 +0.02(+0.37%)
Mar 10, 2023 5.430 3 -0.02(-0.37%)
Mar 09, 2023 5.370 5.450 5.350 5.450 9,503 +0.13(+2.44%)
Mar 08, 2023 5.320 5.320 5.320 5.320 299 +0.00(+0.00%)
Mar 07, 2023 5.320 5.320 5.320 5.320 500 -0.07(-1.30%)
Mar 02, 2023 5.390 59 -0.03(-0.55%)
Feb 23, 2023 5.420 27 +0.14(+2.65%)
Feb 22, 2023 5.290 5.296 5.250 5.280 8,900 +0.53(+11.04%)
Feb 21, 2023 4.755 4.755 4.755 4.755 111 +0.04(+0.74%)
Feb 16, 2023 4.720 1 -0.15(-2.98%)
Feb 13, 2023 4.865 51 -0.01(-0.31%)
Feb 10, 2023 4.880 4.880 4.880 4.880 100 -0.01(-0.20%)
Feb 09, 2023 4.890 4.890 4.890 4.890 100 -0.08(-1.51%)
Feb 08, 2023 4.965 4.965 4.965 4.965 361 +0.02(+0.51%)
Feb 03, 2023 4.940 0 -0.28(-5.45%)
Feb 02, 2023 5.225 5.225 5.225 5.225 4,326 +0.04(+0.77%)
Feb 01, 2023 5.175 5.185 5.175 5.185 4,301 +0.03(+0.68%)
Jan 31, 2023 5.150 5.150 5.150 5.150 7,806 -0.04(-0.87%)
Jan 26, 2023 5.195 52 +0.08(+1.66%)
Jan 25, 2023 5.105 5.110 5.105 5.110 4,602 +0.04(+0.69%)
Jan 24, 2023 5.065 5.075 5.065 5.075 4,400 +0.06(+1.20%)
Jan 23, 2023 5.020 5.020 5.015 5.015 8,102 +0.02(+0.50%)
Jan 20, 2023 4.995 4.995 4.990 4.990 3,503 +0.00(+0.00%)
Jan 19, 2023 4.963 4.990 4.963 4.990 408 -0.12(-2.35%)
Jan 18, 2023 5.110 5.110 5.110 5.110 296 -0.02(-0.39%)
Jan 17, 2023 5.140 5.140 5.130 5.130 5,135 -0.15(-2.83%)
Jan 13, 2023 5.269 5.289 5.240 5.280 6,133 +0.10(+1.87%)
Jan 12, 2023 5.235 5.235 5.150 5.183 5,098 -0.04(-0.72%)
Jan 11, 2023 5.117 5.230 5.117 5.220 409,728 -0.04(-0.76%)
Jan 10, 2023 5.245 5.260 5.070 5.260 49,838 -0.03(-0.57%)
Jan 09, 2023 5.365 5.370 5.290 5.290 5,511 +0.25(+4.96%)
Jan 06, 2023 5.110 5.110 5.040 5.040 5,554 -0.10(-2.04%)
Jan 05, 2023 5.200 5.200 5.145 5.145 3,473 -0.03(-0.58%)
Jan 04, 2023 5.220 5.240 5.160 5.175 2,145 +0.15(+3.04%)
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.