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 30, 2021 3.200 3.200 3.200 1 +0.00(+0.00%)
Apr 22, 2021 3.200 3.200 3.200 0 +0.05(+1.59%)
Apr 20, 2021 3.150 3.150 3.150 0 -0.49(-13.46%)
Apr 14, 2021 3.640 3.640 3.640 0 +0.05(+1.49%)
Apr 13, 2021 3.639 3.639 3.587 1,688 -0.05(-1.45%)
Apr 07, 2021 3.639 3.639 3.639 0 +0.10(+2.85%)
Apr 06, 2021 3.550 3.550 3.538 10,083 -0.01(-0.33%)
Apr 05, 2021 3.441 3.550 3.441 3.550 931 -0.18(-4.83%)
Apr 01, 2021 3.730 3.730 3.730 4 +0.00(+0.00%)
Mar 26, 2021 3.730 3.730 3.730 0 +0.22(+6.18%)
Mar 12, 2021 3.513 3.513 3.513 0 +0.00(+0.00%)
Mar 09, 2021 3.513 3.513 3.513 0 +0.10(+3.02%)
Mar 05, 2021 3.410 3.410 3.410 0 -0.09(-2.57%)
Mar 04, 2021 3.500 3.500 3.500 1 +0.00(+0.00%)
Mar 03, 2021 3.510 3.510 3.500 3.500 235 -0.21(-5.67%)
Mar 02, 2021 3.710 3.710 3.710 3 +0.00(+0.00%)
Feb 25, 2021 3.710 3.710 3.710 0 +0.19(+5.41%)
Feb 18, 2021 3.520 3.520 3.520 0 +0.02(+0.57%)
Feb 16, 2021 3.500 3.500 3.500 0 +0.08(+2.19%)
Feb 11, 2021 3.425 3.425 3.425 0 +0.12(+3.79%)
Feb 09, 2021 3.300 3.300 3.300 0 +0.00(+0.00%)
Feb 08, 2021 3.300 3.300 3.300 3.300 120 -0.15(-4.23%)
Feb 05, 2021 3.750 3.750 3.446 2,112 -0.30(-8.11%)
Feb 01, 2021 3.750 3.750 3.750 0 +0.09(+2.46%)
Jan 29, 2021 3.660 3.660 3.660 3.660 100 -0.32(-8.04%)
Jan 26, 2021 3.980 3.980 3.980 0 +0.01(+0.25%)
Jan 25, 2021 3.970 3.970 3.970 3.970 100 +0.06(+1.40%)
Jan 19, 2021 3.915 3.915 3.915 0 -0.10(-2.61%)
Jan 15, 2021 4.020 4.020 4.020 3,207 +0.00(+0.00%)
Jan 14, 2021 4.000 4.020 4.000 4.020 1,500 +0.09(+2.29%)
Jan 13, 2021 3.900 3.930 3.900 3.930 4,200 +0.03(+0.77%)
Jan 12, 2021 3.900 3.900 3.900 3.900 300 +0.28(+7.73%)
Dec 31, 2020 3.620 3.620 3.620 0 -0.01(-0.41%)
Dec 23, 2020 3.635 3.635 3.635 0 -0.14(-3.58%)
Dec 16, 2020 3.770 3.770 3.770 0 +0.03(+0.80%)
Dec 03, 2020 3.740 3.740 3.740 0 +0.02(+0.54%)
Nov 30, 2020 3.720 3.720 3.720 0 +0.01(+0.27%)
Nov 27, 2020 3.950 3.950 3.710 3.710 2,200 -0.11(-2.88%)
Nov 24, 2020 3.820 3.820 3.820 0 +0.36(+10.40%)
Nov 19, 2020 3.460 3.460 3.460 0 +0.44(+14.61%)
Nov 16, 2020 3.019 3.019 3.019 0 +0.00(+0.00%)
Nov 11, 2020 3.019 3.019 3.019 0 +0.00(+0.00%)
Nov 06, 2020 3.019 3.019 3.019 0 +0.00(+0.00%)
Nov 04, 2020 3.019 3.019 3.019 0 -0.15(-4.65%)
Nov 02, 2020 3.166 3.166 3.166 0 +0.00(+0.00%)
Oct 12, 2020 3.166 3.166 3.166 0 -0.05(-1.53%)
Oct 07, 2020 3.215 3.215 3.215 0 +0.06(+1.93%)
Sep 24, 2020 3.154 3.154 3.154 0 -0.16(-4.71%)
Sep 18, 2020 3.310 3.310 3.310 0 -0.79(-19.27%)
Sep 04, 2020 4.100 4.100 4.100 0 +0.00(+0.00%)
Sep 01, 2020 4.100 4.100 4.100 0 +0.04(+0.99%)
Aug 28, 2020 4.060 4.060 4.060 0 +0.12(+3.05%)
Aug 24, 2020 3.940 3.940 3.940 0 +0.00(+0.00%)
Aug 20, 2020 3.940 3.940 3.940 0 -0.21(-4.99%)
Aug 11, 2020 4.147 4.147 4.147 0 +0.22(+5.52%)
Jul 29, 2020 3.930 3.930 3.930 0 +0.01(+0.26%)
Jul 28, 2020 4.040 4.040 3.920 3.920 360 -0.14(-3.52%)
Jul 21, 2020 4.063 4.063 4.063 0 +0.17(+4.45%)
Jul 17, 2020 3.890 3.890 3.890 0 -0.17(-4.19%)
Jul 16, 2020 4.060 4.060 4.060 4.060 600 -0.23(-5.36%)
Jul 09, 2020 4.290 4.290 4.290 0 +0.07(+1.66%)
Jun 22, 2020 4.220 4.220 4.220 0 +0.08(+2.04%)
Jun 11, 2020 4.136 4.136 4.136 0 -0.11(-2.69%)
Jun 10, 2020 4.390 4.390 4.250 4.250 200 -0.23(-5.18%)
Jun 09, 2020 4.115 4.115 4.482 51,820 +0.37(+8.92%)
Jun 01, 2020 4.115 4.115 4.115 0 +0.18(+4.55%)
May 28, 2020 3.936 3.936 3.936 0 +0.40(+11.44%)
May 22, 2020 3.532 3.532 3.532 0 +0.05(+1.44%)
May 19, 2020 3.482 3.482 3.482 0 +0.00(+0.00%)
May 15, 2020 3.482 3.482 3.482 0 +0.13(+3.83%)
May 14, 2020 3.564 3.564 3.353 16,616 -0.21(-5.91%)
May 07, 2020 3.564 3.564 3.564 0 +0.16(+4.81%)
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.