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 27, 2018 7.200 7.200 7.200 0 +0.00(+0.00%)
Apr 26, 2018 7.200 7.200 7.200 7.200 155 +0.06(+0.84%)
Apr 23, 2018 7.140 7.140 7.140 0 -0.24(-3.25%)
Apr 18, 2018 7.380 7.380 7.380 0 +0.23(+3.22%)
Apr 17, 2018 7.260 7.260 7.150 7.150 851 -0.13(-1.79%)
Apr 16, 2018 7.170 7.280 7.170 7.280 302 +0.40(+5.81%)
Apr 12, 2018 6.880 6.880 6.880 0 +0.12(+1.78%)
Apr 11, 2018 6.760 6.760 6.760 6.760 226 +0.18(+2.74%)
Apr 09, 2018 6.580 6.580 6.580 0 -0.13(-2.01%)
Apr 06, 2018 6.860 6.860 6.715 6.715 323 -0.08(-1.25%)
Apr 04, 2018 6.800 6.800 6.800 0 +0.06(+0.89%)
Apr 03, 2018 6.740 6.740 6.740 6.740 140 +0.14(+2.12%)
Apr 02, 2018 6.600 6.600 6.600 6.600 400 -0.08(-1.27%)
Mar 29, 2018 6.685 6.685 6.685 0 -0.36(-5.10%)
Mar 20, 2018 7.045 7.045 7.045 54 +0.01(+0.21%)
Mar 19, 2018 6.940 7.030 6.940 7.030 1,080 +0.14(+2.07%)
Mar 16, 2018 6.888 6.888 6.888 6.888 139 +0.06(+0.84%)
Mar 12, 2018 6.830 6.830 6.830 0 -0.04(-0.58%)
Mar 07, 2018 6.870 6.870 6.870 0 +0.05(+0.73%)
Mar 05, 2018 6.820 6.820 6.820 0 +0.00(+0.00%)
Mar 02, 2018 6.830 6.830 6.780 6.820 9,827 -0.15(-2.15%)
Mar 01, 2018 6.935 6.970 6.935 6.970 520 -0.17(-2.38%)
Feb 28, 2018 7.250 7.250 7.105 7.140 1,103 -0.15(-2.06%)
Feb 27, 2018 7.250 7.290 7.250 7.290 1,190 -0.01(-0.14%)
Feb 23, 2018 7.300 7.300 7.300 0 +0.07(+0.97%)
Feb 21, 2018 7.230 7.230 7.230 88 -0.15(-2.03%)
Feb 20, 2018 7.230 7.380 7.230 7.380 5,701 +0.15(+2.07%)
Feb 16, 2018 7.230 7.230 7.230 0 -0.01(-0.14%)
Feb 15, 2018 6.830 7.240 6.810 7.240 6,788 +0.85(+13.30%)
Feb 13, 2018 6.390 6.390 6.390 0 -0.16(-2.44%)
Feb 09, 2018 6.550 6.550 6.550 0 -0.49(-6.89%)
Feb 07, 2018 7.035 7.035 7.035 0 -0.71(-9.11%)
Feb 02, 2018 7.740 7.740 7.740 0 +0.20(+2.65%)
Feb 01, 2018 7.540 7.540 7.540 7.540 107 +0.13(+1.75%)
Jan 31, 2018 7.410 7.410 7.410 7.410 1,288 -0.27(-3.52%)
Jan 30, 2018 7.555 7.680 7.555 7.680 6,247 +0.17(+2.20%)
Jan 25, 2018 7.515 7.515 7.515 0 -0.10(-1.25%)
Jan 24, 2018 7.545 7.610 7.545 7.610 2,212 +0.57(+8.10%)
Jan 19, 2018 7.040 7.040 7.040 0 -0.46(-6.13%)
Jan 17, 2018 7.500 7.500 7.500 0 +0.35(+4.88%)
Jan 16, 2018 7.275 7.275 7.151 7.151 6,000 -0.53(-6.89%)
Jan 12, 2018 7.680 7.680 7.680 0 +0.01(+0.13%)
Jan 08, 2018 7.670 7.670 7.670 147 +0.13(+1.72%)
Jan 05, 2018 7.540 7.540 7.540 7.540 201 -0.06(-0.79%)
Jan 04, 2018 7.600 7.600 7.600 7.600 665 +0.47(+6.59%)
Dec 22, 2017 7.130 7.130 7.130 0 +0.04(+0.56%)
Dec 21, 2017 7.215 7.215 7.090 7.090 820 -0.11(-1.53%)
Dec 20, 2017 7.040 7.200 7.040 7.200 4,940 +0.10(+1.47%)
Dec 18, 2017 7.096 7.096 7.096 149 +0.27(+3.89%)
Dec 15, 2017 6.830 6.830 6.830 6.830 950 -0.32(-4.48%)
Dec 14, 2017 7.150 7.150 7.150 7.150 745 +0.08(+1.06%)
Dec 13, 2017 7.075 7.075 7.075 7.075 2,024 +0.21(+3.13%)
Dec 08, 2017 6.860 6.860 6.860 0 -0.04(-0.58%)
Dec 07, 2017 6.780 6.900 6.780 6.900 238 +0.16(+2.37%)
Dec 06, 2017 6.740 6.740 6.740 6.740 780 +0.02(+0.30%)
Dec 01, 2017 6.720 6.720 6.720 65 -0.10(-1.47%)
Nov 29, 2017 6.820 6.820 6.820 63 +0.59(+9.47%)
Nov 22, 2017 6.230 6.230 6.230 0 -0.03(-0.48%)
Nov 21, 2017 6.260 6.260 6.260 6.260 519 +0.08(+1.38%)
Nov 20, 2017 6.175 6.175 6.175 6.175 134 +0.10(+1.73%)
Nov 17, 2017 6.185 6.185 6.070 6.070 953 +0.04(+0.66%)
Nov 16, 2017 6.030 6.030 6.030 6.030 578 -0.16(-2.58%)
Nov 14, 2017 6.190 6.190 6.190 0 -0.08(-1.28%)
Nov 07, 2017 6.270 6.270 6.270 0 +0.26(+4.33%)
Nov 06, 2017 6.010 6.010 6.010 6.010 500 -0.12(-1.96%)
Oct 27, 2017 6.130 6.130 6.130 0 +0.23(+3.90%)
Oct 18, 2017 5.900 5.900 5.900 0 +0.44(+8.06%)
Oct 12, 2017 5.460 5.460 5.460 0 -0.11(-1.97%)
Oct 10, 2017 5.570 5.570 5.570 0 +0.11(+2.01%)
Oct 06, 2017 5.460 5.460 5.460 69 -0.18(-3.28%)
Oct 05, 2017 5.600 5.645 5.600 5.645 868 -0.19(-3.17%)
Sep 26, 2017 5.830 5.830 5.830 0 -0.40(-6.42%)
Sep 25, 2017 5.960 6.230 5.960 6.230 708 +0.04(+0.64%)
Sep 19, 2017 6.190 6.190 6.190 0 +0.07(+1.14%)
Sep 06, 2017 6.120 6.120 6.120 109 +0.34(+5.88%)
Aug 31, 2017 5.780 5.780 5.780 0 -0.21(-3.59%)
Aug 29, 2017 5.995 5.995 5.995 0 +0.09(+1.61%)
Aug 25, 2017 5.900 5.900 5.900 2,135 +0.15(+2.52%)
Aug 22, 2017 5.755 5.755 5.755 0 +0.04(+0.79%)
Aug 21, 2017 5.710 5.710 5.710 5.710 100 -0.09(-1.64%)
Aug 18, 2017 5.805 5.805 5.805 5.805 211 +0.25(+4.59%)
Aug 16, 2017 5.550 5.550 5.550 0 +0.10(+1.83%)
Aug 14, 2017 5.450 5.450 5.450 0 +0.29(+5.62%)
Aug 11, 2017 5.445 5.445 5.160 5.160 2,043 -0.50(-8.83%)
Aug 10, 2017 5.520 5.660 5.520 5.660 320 -0.16(-2.75%)
Aug 09, 2017 5.820 5.820 5.820 5.820 204 +0.12(+2.10%)
Aug 03, 2017 5.700 5.700 5.700 0 +0.22(+4.01%)
Jul 28, 2017 5.480 5.480 5.480 8 -0.06(-1.08%)
Jul 21, 2017 5.540 5.540 5.540 0 -0.18(-3.15%)
Jul 14, 2017 5.720 5.720 5.720 42 +0.44(+8.33%)
Jul 06, 2017 5.280 5.280 5.280 0 +0.09(+1.73%)
Jul 03, 2017 5.190 5.190 5.190 0 -0.05(-1.05%)
Jun 29, 2017 5.245 5.245 5.245 0 -0.06(-1.22%)
Jun 28, 2017 5.310 5.310 5.310 5.310 311 -0.05(-0.93%)
Jun 23, 2017 5.360 5.360 5.360 0 +0.36(+7.20%)
Jun 21, 2017 5.000 5.000 5.000 0 -0.41(-7.58%)
Jun 20, 2017 5.410 5.410 5.410 5.410 175 -0.16(-2.91%)
Jun 13, 2017 5.572 5.572 5.572 0 -0.06(-1.03%)
Jun 07, 2017 5.630 5.630 5.630 0 -0.07(-1.23%)
Jun 06, 2017 5.700 5.700 5.700 5.700 1,000 -0.02(-0.35%)
Jun 02, 2017 5.720 5.720 5.720 68 +0.19(+3.43%)
Jun 01, 2017 5.530 5.530 5.530 5.530 190 -0.23(-3.99%)
May 23, 2017 5.760 5.760 5.760 20 +0.16(+2.81%)
May 19, 2017 5.603 5.603 5.603 0 -0.26(-4.39%)
May 18, 2017 5.860 5.860 5.860 5.860 273 +0.17(+2.99%)
May 16, 2017 5.690 5.690 5.690 0 +0.11(+1.97%)
May 12, 2017 5.580 5.580 5.580 0 -0.02(-0.36%)
May 09, 2017 5.600 5.600 5.600 0 +0.22(+4.09%)
May 05, 2017 5.380 5.380 5.380 20 -0.05(-0.92%)
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.