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
Last 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 30, 2014 13.65 13.65 13.65 13.65 0 +0.15(+1.11%)
Apr 29, 2014 13.50 13.50 13.50 13.50 145 -0.20(-1.46%)
Apr 25, 2014 13.70 13.70 13.70 13.70 0 +0.10(+0.74%)
Apr 23, 2014 13.60 13.60 13.60 13.60 0 -0.05(-0.37%)
Apr 22, 2014 13.65 13.65 13.65 13.65 300 +0.20(+1.49%)
Apr 16, 2014 13.45 13.45 13.45 0 +0.08(+0.60%)
Apr 14, 2014 13.37 13.37 13.37 0 +0.22(+1.67%)
Apr 04, 2014 13.15 13.15 13.15 13.15 0 -0.15(-1.13%)
Apr 03, 2014 13.30 13.30 13.30 13.30 303 -0.05(-0.37%)
Mar 28, 2014 13.35 13.35 13.35 0 +0.00(+0.00%)
Mar 27, 2014 13.34 13.35 13.34 13.35 1,200 +0.35(+2.69%)
Mar 26, 2014 13.00 13.00 13.00 13.00 5,592 +0.00(+0.00%)
Mar 25, 2014 12.95 13.00 12.95 13.00 1,259 -0.25(-1.89%)
Mar 24, 2014 13.40 13.40 13.25 13.25 7,095 +0.00(+0.00%)
Mar 21, 2014 13.30 13.30 13.20 13.25 8,170 +0.00(+0.00%)
Mar 19, 2014 13.25 13.25 13.25 13.25 0 +0.01(+0.08%)
Mar 18, 2014 12.90 13.24 12.90 13.24 1,305 +0.14(+1.07%)
Mar 14, 2014 13.10 13.10 13.10 90 +0.03(+0.23%)
Mar 12, 2014 13.07 13.07 13.07 0 -0.43(-3.19%)
Mar 11, 2014 13.50 13.50 13.50 13.50 1,150 +0.25(+1.89%)
Mar 06, 2014 13.25 13.25 13.25 0 +0.32(+2.47%)
Mar 05, 2014 12.93 12.93 12.93 12.93 1,000 +0.13(+1.02%)
Feb 25, 2014 12.80 12.80 12.80 0 -0.45(-3.40%)
Feb 20, 2014 13.25 13.25 13.25 0 +0.17(+1.30%)
Feb 13, 2014 13.08 13.08 13.08 0 -0.42(-3.11%)
Feb 12, 2014 13.30 13.50 13.30 13.50 400 +0.40(+3.05%)
Feb 11, 2014 13.10 13.10 13.10 13.10 350 +0.30(+2.34%)
Feb 04, 2014 12.80 12.80 12.80 0 +0.65(+5.35%)
Jan 28, 2014 12.15 12.15 12.15 12.15 0 -0.30(-2.41%)
Jan 27, 2014 12.07 12.45 12.07 12.45 345 +0.20(+1.63%)
Jan 16, 2014 12.25 12.25 12.25 0 +0.10(+0.82%)
Jan 14, 2014 12.15 12.15 12.15 12.15 0 -0.10(-0.82%)
Jan 13, 2014 12.64 12.64 12.25 12.25 2,558 -0.35(-2.78%)
Jan 09, 2014 12.60 12.60 12.60 12.60 95 +0.05(+0.40%)
Jan 08, 2014 12.55 12.55 12.55 12.55 341 -0.05(-0.40%)
Jan 07, 2014 12.60 12.60 12.60 12.60 1,000 +0.00(+0.00%)
Jan 06, 2014 12.60 12.60 12.60 12.60 744 +0.08(+0.64%)
Jan 02, 2014 12.52 12.52 12.52 12.52 0 +0.02(+0.16%)
Dec 27, 2013 12.50 12.50 12.50 0 -0.06(-0.48%)
Dec 26, 2013 12.56 12.56 12.56 12.56 129 +0.41(+3.37%)
Dec 23, 2013 12.15 12.15 12.15 0 +0.55(+4.74%)
Dec 16, 2013 11.60 11.60 11.60 11.60 0 -0.05(-0.43%)
Dec 13, 2013 11.65 11.65 11.65 11.65 0 -0.10(-0.85%)
Dec 12, 2013 11.75 11.75 11.75 11.75 920 -0.10(-0.84%)
Dec 11, 2013 11.85 11.85 11.85 11.85 500 -0.20(-1.66%)
Dec 10, 2013 12.30 12.30 12.05 12.05 450 -0.11(-0.90%)
Dec 09, 2013 12.12 12.16 12.12 12.16 2,597 -0.16(-1.30%)
Dec 06, 2013 12.53 12.53 12.32 12.32 761 -0.08(-0.65%)
Dec 05, 2013 12.40 12.40 12.40 12.40 15,300 -0.34(-2.67%)
Dec 04, 2013 12.50 12.74 12.50 12.74 1,038 +0.24(+1.92%)
Dec 03, 2013 12.50 12.50 12.50 12.50 340 -0.28(-2.19%)
Nov 27, 2013 12.78 12.78 12.78 12.78 0 -0.27(-2.07%)
Nov 25, 2013 13.05 13.05 13.05 0 -0.01(-0.05%)
Nov 22, 2013 12.85 13.25 12.85 13.06 1,385 -0.49(-3.64%)
Nov 15, 2013 13.55 13.55 13.55 0 -0.05(-0.37%)
Nov 13, 2013 13.60 13.60 13.60 0 +0.35(+2.64%)
Nov 12, 2013 13.25 13.25 13.25 13.25 500 -0.30(-2.21%)
Nov 11, 2013 13.55 13.55 13.55 13.55 200 -0.60(-4.24%)
Nov 06, 2013 14.15 14.15 14.15 0 +0.44(+3.21%)
Nov 04, 2013 13.71 13.71 13.71 0 -0.16(-1.15%)
Nov 01, 2013 13.87 13.87 13.87 13.87 181 +0.02(+0.14%)
Oct 30, 2013 13.85 13.85 13.85 0 +0.00(+0.00%)
Oct 29, 2013 13.70 13.85 13.70 13.85 410 -0.05(-0.36%)
Oct 25, 2013 13.90 13.90 13.90 0 -0.04(-0.29%)
Oct 24, 2013 13.94 13.94 13.94 13.94 100 -0.11(-0.78%)
Oct 21, 2013 14.05 14.05 14.05 0 -0.20(-1.40%)
Oct 17, 2013 14.25 14.25 14.25 0 +0.43(+3.11%)
Oct 15, 2013 13.82 13.82 13.82 0 +0.24(+1.77%)
Oct 11, 2013 13.58 13.58 13.58 0 +0.18(+1.34%)
Oct 07, 2013 13.40 13.40 13.40 186 +0.02(+0.15%)
Oct 03, 2013 13.38 13.38 13.38 13.38 0 +0.03(+0.22%)
Oct 02, 2013 13.35 13.35 13.35 13.35 1,000 +0.11(+0.83%)
Oct 01, 2013 13.46 13.47 13.24 13.24 1,300 -0.18(-1.34%)
Sep 27, 2013 13.42 13.42 13.42 0 +0.10(+0.75%)
Sep 26, 2013 13.32 13.32 13.32 13.32 100 +0.16(+1.22%)
Sep 19, 2013 13.16 13.16 13.16 13.16 0 +0.31(+2.41%)
Sep 17, 2013 12.85 12.85 12.85 0 -0.05(-0.39%)
Sep 16, 2013 12.90 12.90 12.90 12.90 998 -0.07(-0.54%)
Sep 13, 2013 12.97 12.97 12.97 12.97 700 -0.21(-1.57%)
Sep 11, 2013 13.18 13.18 13.18 0 +0.08(+0.59%)
Sep 09, 2013 13.10 13.10 13.10 0 +0.83(+6.76%)
Sep 05, 2013 12.27 12.27 12.27 0 +0.42(+3.54%)
Aug 23, 2013 11.85 11.85 11.85 0 +0.51(+4.50%)
Aug 22, 2013 11.34 11.34 11.34 11.34 100 +0.44(+4.04%)
Aug 21, 2013 10.90 10.90 10.90 10.90 100 -0.02(-0.18%)
Aug 20, 2013 10.85 11.14 10.85 10.92 1,516 +0.10(+0.92%)
Aug 16, 2013 10.82 10.82 10.82 0 +0.07(+0.65%)
Aug 15, 2013 10.75 10.75 10.75 10.75 111 -0.07(-0.65%)
Aug 14, 2013 10.82 10.82 10.82 10.82 157 -0.02(-0.18%)
Aug 13, 2013 10.84 10.84 10.84 10.84 100 +0.24(+2.26%)
Aug 12, 2013 10.60 10.60 10.60 10.60 5,000 -0.19(-1.76%)
Aug 08, 2013 10.79 10.79 10.79 0 +0.07(+0.65%)
Aug 06, 2013 10.72 10.72 10.72 0 -0.28(-2.55%)
Aug 05, 2013 11.00 11.00 11.00 11.00 300 +0.40(+3.77%)
Jul 31, 2013 10.60 10.60 10.60 0 -0.50(-4.50%)
Jul 29, 2013 11.10 11.10 11.10 30,472 -0.36(-3.14%)
Jul 26, 2013 11.46 11.46 11.46 11.46 433 -0.30(-2.55%)
Jul 23, 2013 11.76 11.76 11.76 0 -0.14(-1.18%)
Jul 19, 2013 11.90 11.90 11.90 11.90 0 +0.60(+5.31%)
Jul 17, 2013 11.30 11.30 11.30 11.30 0 -0.15(-1.31%)
Jul 16, 2013 11.40 11.45 11.40 11.45 2,054 -0.15(-1.29%)
Jul 11, 2013 11.60 11.60 11.60 0 -0.05(-0.43%)
Jul 05, 2013 11.65 11.65 11.65 0 +0.30(+2.64%)
Jul 01, 2013 11.35 11.35 11.35 0 -0.08(-0.70%)
Jun 28, 2013 11.43 11.43 11.43 11.43 1,150 +0.08(+0.70%)
Jun 26, 2013 11.35 11.35 11.35 1,301 +0.10(+0.89%)
Jun 25, 2013 11.25 11.25 11.25 11.25 335 +0.15(+1.35%)
Jun 24, 2013 11.65 11.65 11.10 11.10 200 -0.55(-4.72%)
Jun 21, 2013 11.65 11.65 11.65 11.65 165 +0.11(+0.95%)
Jun 20, 2013 11.75 11.75 11.54 11.54 600 -0.65(-5.33%)
Jun 19, 2013 12.19 12.19 12.19 12.19 100 +0.14(+1.16%)
Jun 18, 2013 12.05 12.05 12.05 12.05 500 -0.20(-1.63%)
Jun 17, 2013 12.25 12.25 12.25 12.25 8,524 -0.35(-2.78%)
Jun 12, 2013 12.60 12.60 12.60 12.60 0 +0.25(+2.02%)
Jun 10, 2013 12.35 12.35 12.35 12.35 0 -0.40(-3.14%)
Jun 07, 2013 12.75 12.75 12.75 12.75 219 -0.15(-1.16%)
Jun 03, 2013 12.90 12.90 12.90 0 +0.05(+0.39%)
May 31, 2013 12.65 12.85 12.65 12.85 1,416 +0.30(+2.39%)
May 29, 2013 12.55 12.55 12.55 4,118 +0.00(+0.00%)
May 28, 2013 12.55 12.55 12.55 12.55 500 +0.07(+0.56%)
May 24, 2013 12.80 12.80 12.48 12.48 200 -0.29(-2.27%)
May 23, 2013 12.91 12.91 12.77 12.77 1,000 -0.61(-4.56%)
May 22, 2013 13.38 13.38 13.38 13.38 100 +0.57(+4.45%)
May 21, 2013 12.81 12.81 12.81 12.81 505 -0.04(-0.31%)
May 17, 2013 12.85 12.85 12.85 0 +0.10(+0.78%)
May 14, 2013 12.75 12.75 12.75 0 +0.30(+2.41%)
May 09, 2013 12.45 12.45 12.45 12.45 0 +0.20(+1.63%)
May 06, 2013 12.25 12.25 12.25 0 +0.05(+0.41%)
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.