Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origin Energy Ltd Ad (OP: OGFGY )

6.890 +0.600 (+9.54%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 17, 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, 2018 7.355 7.410 7.355 7.410 18,931 +0.12(+1.61%)
Apr 27, 2018 7.185 7.340 7.185 7.293 1,219 +0.21(+2.89%)
Apr 26, 2018 7.202 7.260 7.088 7.088 1,736 +0.04(+0.53%)
Apr 25, 2018 7.010 7.050 6.900 7.050 2,322 +0.20(+2.92%)
Apr 24, 2018 6.875 6.875 6.850 6.850 819 -0.09(-1.30%)
Apr 23, 2018 7.090 7.090 6.940 6.940 824 -0.35(-4.83%)
Apr 20, 2018 7.290 7.293 7.290 7.293 3,364 -0.09(-1.29%)
Apr 19, 2018 7.263 7.388 7.263 7.388 841 +0.05(+0.65%)
Apr 18, 2018 7.220 7.380 7.220 7.340 3,679 +0.08(+1.03%)
Apr 17, 2018 7.276 7.320 7.265 7.265 674 +0.02(+0.35%)
Apr 16, 2018 7.125 7.240 7.125 7.240 4,654 +0.13(+1.83%)
Apr 13, 2018 7.065 7.110 6.960 7.110 1,107 +0.14(+2.05%)
Apr 12, 2018 6.968 7.020 6.968 6.968 1,008 +0.06(+0.83%)
Apr 11, 2018 6.870 6.910 6.870 6.910 8,679 +0.10(+1.47%)
Apr 10, 2018 6.765 6.870 6.620 6.810 1,719 +0.05(+0.74%)
Apr 09, 2018 6.717 6.760 6.600 6.760 4,013 +0.11(+1.62%)
Apr 06, 2018 6.810 6.810 6.652 6.652 2,905 -0.08(-1.22%)
Apr 05, 2018 6.742 6.742 6.735 6.735 728 +0.01(+0.11%)
Apr 04, 2018 6.713 6.728 6.685 6.728 7,976 -0.06(-0.92%)
Apr 03, 2018 6.790 6.790 6.790 6.790 1,119 +0.12(+1.88%)
Apr 02, 2018 6.730 6.730 6.665 6.665 3,654 +0.07(+0.98%)
Mar 29, 2018 6.600 6.600 6.600 0 -0.11(-1.60%)
Mar 28, 2018 6.860 6.860 6.707 6.707 2,090 -0.22(-3.21%)
Mar 27, 2018 6.883 6.930 6.883 6.930 4,596 -0.08(-1.14%)
Mar 26, 2018 6.935 7.010 6.935 7.010 3,609 +0.04(+0.57%)
Mar 23, 2018 6.918 6.970 6.918 6.970 1,001 -0.11(-1.52%)
Mar 22, 2018 7.140 7.140 7.077 7.077 856 +0.17(+2.52%)
Mar 21, 2018 7.040 7.053 6.904 6.904 1,264 -0.10(-1.38%)
Mar 20, 2018 6.964 7.000 6.910 7.000 2,807 +0.03(+0.39%)
Mar 19, 2018 6.973 6.973 6.973 6.973 1,094 +0.18(+2.69%)
Mar 16, 2018 6.862 6.880 6.700 6.790 1,839 +0.00(+0.00%)
Mar 15, 2018 6.790 6.840 6.790 6.790 1,920 -0.17(-2.41%)
Mar 14, 2018 6.853 6.957 6.853 6.957 1,229 -0.05(-0.75%)
Mar 13, 2018 6.960 7.010 6.960 7.010 272 +0.08(+1.19%)
Mar 12, 2018 6.928 6.980 6.928 6.928 1,363 +0.26(+3.92%)
Mar 09, 2018 6.800 6.800 6.650 6.666 4,191 -0.25(-3.67%)
Mar 07, 2018 6.920 6.920 6.920 57 -0.15(-2.12%)
Mar 06, 2018 7.020 7.070 6.970 7.070 1,139 +0.21(+3.06%)
Mar 05, 2018 6.810 6.860 6.720 6.860 2,597 +0.14(+2.08%)
Mar 02, 2018 6.720 6.830 6.720 6.720 8,627 +0.00(+0.00%)
Mar 01, 2018 6.940 6.940 6.720 6.720 3,669 -0.39(-5.49%)
Feb 28, 2018 7.133 7.140 7.110 7.110 1,008 -0.16(-2.17%)
Feb 27, 2018 7.268 7.268 7.268 7.268 2,977 +0.01(+0.21%)
Feb 26, 2018 7.245 7.253 7.245 7.253 548 +0.03(+0.42%)
Feb 23, 2018 7.230 7.230 7.223 7.223 1,401 +0.02(+0.21%)
Feb 22, 2018 7.138 7.220 7.110 7.207 80,861 +0.05(+0.66%)
Feb 21, 2018 7.160 7.200 7.140 7.160 12,851 -0.13(-1.76%)
Feb 20, 2018 7.277 7.288 7.120 7.288 4,998 +0.13(+1.75%)
Feb 16, 2018 7.162 7.162 7.162 0 -0.05(-0.66%)
Feb 15, 2018 6.956 7.210 6.940 7.210 6,260 +0.67(+10.33%)
Feb 14, 2018 6.490 6.535 6.490 6.535 1,498 -0.04(-0.53%)
Feb 13, 2018 6.510 6.570 6.503 6.570 17,219 +0.10(+1.51%)
Feb 12, 2018 6.468 6.473 6.468 6.473 995 +0.11(+1.77%)
Feb 09, 2018 6.555 6.555 6.350 6.360 2,682 -0.35(-5.25%)
Feb 08, 2018 6.853 6.900 6.713 6.713 1,080 -0.31(-4.45%)
Feb 07, 2018 7.105 7.025 7.025 3,082 -0.18(-2.57%)
Feb 06, 2018 6.950 7.280 6.950 7.210 7,502 -0.29(-3.87%)
Feb 05, 2018 7.520 7.500 7.500 2,075 -0.19(-2.47%)
Feb 02, 2018 7.607 7.690 7.607 7.690 1,316 +0.28(+3.71%)
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.