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 (%)
Apr 25, 2011 17.58 17.58 17.58 17.58 0 +0.18(+1.03%)
Apr 15, 2011 17.40 17.40 17.40 17.40 0 -0.15(-0.85%)
Apr 12, 2011 17.55 17.55 17.55 17.55 0 +0.25(+1.45%)
Apr 06, 2011 17.30 17.30 17.30 17.30 0 +0.48(+2.85%)
Mar 30, 2011 16.82 16.82 16.82 16.82 0 +0.32(+1.94%)
Mar 29, 2011 16.50 16.50 16.50 16.50 250 +0.05(+0.30%)
Mar 28, 2011 16.45 16.45 16.45 16.45 250 +0.46(+2.88%)
Mar 23, 2011 15.99 15.99 15.99 15.99 0 +0.59(+3.83%)
Mar 22, 2011 15.40 15.40 15.40 15.40 1,800 -0.55(-3.45%)
Mar 14, 2011 15.95 15.95 15.95 15.95 0 +0.15(+0.95%)
Mar 11, 2011 15.80 15.80 15.80 15.80 250 -0.09(-0.57%)
Mar 09, 2011 15.89 15.89 15.89 15.89 0 -0.86(-5.13%)
Mar 04, 2011 16.75 16.75 16.75 16.75 0 +0.05(+0.30%)
Mar 03, 2011 16.69 16.70 16.69 16.70 600 +0.21(+1.27%)
Mar 02, 2011 16.49 16.49 16.49 16.49 294 +0.10(+0.61%)
Mar 01, 2011 16.39 16.39 16.39 16.39 100 +0.23(+1.42%)
Feb 24, 2011 16.16 16.16 16.16 0 -0.68(-4.04%)
Feb 22, 2011 16.84 16.84 16.84 0 -0.02(-0.12%)
Feb 17, 2011 16.86 16.86 16.86 0 +0.36(+2.18%)
Jan 28, 2011 16.50 16.50 16.50 0 -0.10(-0.60%)
Jan 24, 2011 16.60 16.60 16.60 0 +0.50(+3.11%)
Jan 12, 2011 16.10 16.10 16.10 0 -0.50(-3.01%)
Jan 05, 2011 16.60 16.60 16.60 0 +0.75(+4.73%)
Dec 13, 2010 15.85 15.85 15.85 15.85 0 +0.00(+0.00%)
Dec 03, 2010 15.85 15.85 15.85 0 +0.35(+2.26%)
Nov 23, 2010 15.50 15.50 15.50 15.50 0 -1.00(-6.06%)
Nov 09, 2010 16.50 16.50 16.50 16.50 0 +0.20(+1.23%)
Nov 03, 2010 16.30 16.30 16.30 0 -0.65(-3.83%)
Nov 02, 2010 16.95 16.95 16.95 16.95 500 +1.10(+6.94%)
Oct 20, 2010 15.85 15.85 15.85 0 +0.30(+1.93%)
Oct 08, 2010 15.55 15.55 15.55 0 -0.55(-3.42%)
Oct 07, 2010 16.20 16.20 16.10 16.10 300 +0.85(+5.57%)
Oct 05, 2010 15.25 15.25 15.25 0 +1.30(+9.32%)
Sep 08, 2010 13.95 13.95 13.95 0 +0.00(+0.00%)
Sep 02, 2010 13.95 13.95 13.95 0 +0.75(+5.68%)
Aug 31, 2010 13.20 13.20 13.20 0 -0.55(-4.00%)
Aug 30, 2010 13.75 13.75 13.75 13.75 288 +0.02(+0.18%)
Aug 26, 2010 13.73 13.73 13.73 0 -0.51(-3.55%)
Aug 23, 2010 14.23 14.23 14.23 0 +0.08(+0.57%)
Aug 13, 2010 14.15 14.15 14.15 0 -0.80(-5.35%)
Aug 10, 2010 14.95 14.95 14.95 0 +0.70(+4.91%)
Aug 02, 2010 14.25 14.25 14.25 0 +0.90(+6.74%)
Jul 19, 2010 13.35 13.35 13.35 13.35 0 -0.20(-1.48%)
Jul 15, 2010 13.55 13.55 13.55 0 +0.00(+0.00%)
Jul 13, 2010 13.55 13.55 13.55 13.55 0 -0.20(-1.45%)
Jul 09, 2010 13.75 13.75 13.75 0 +1.25(+10.00%)
Jul 01, 2010 12.50 12.50 12.50 0 -0.05(-0.40%)
Jun 29, 2010 12.55 12.55 12.55 0 -0.52(-3.97%)
Jun 25, 2010 13.07 13.07 13.07 13.07 3,923 -0.93(-6.65%)
Jun 24, 2010 14.00 14.00 14.00 14.00 100 +0.40(+2.94%)
Jun 14, 2010 13.60 13.60 13.60 0 +0.25(+1.87%)
Jun 10, 2010 13.35 13.35 13.35 13.35 0 +0.55(+4.30%)
Jun 09, 2010 12.60 12.80 12.60 12.80 1,575 +0.00(+0.00%)
Jun 08, 2010 12.80 12.80 12.80 12.80 150 +0.40(+3.23%)
Jun 07, 2010 12.45 12.45 12.40 12.40 1,500 -0.35(-2.75%)
Jun 04, 2010 12.80 12.80 12.75 12.75 900 +0.00(+0.00%)
Jun 01, 2010 12.75 12.75 12.75 0 -0.60(-4.49%)
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.