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

Origin Energy Ltd Ad (OP: OGFGY )

6.700 +0.250 (+3.88%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 31, 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 (%)
May 08, 2023 5.650 5.660 5.650 5.660 751 +0.18(+3.28%)
May 03, 2023 5.480 0 +0.00(+0.00%)
Apr 06, 2023 5.480 12 -0.05(-0.90%)
Apr 04, 2023 5.530 6 -0.01(-0.18%)
Apr 03, 2023 5.540 5.540 5.540 5.540 186 +0.10(+1.93%)
Mar 28, 2023 5.435 168 -0.20(-3.63%)
Mar 27, 2023 5.650 5.650 5.640 5.640 451 +0.44(+8.48%)
Mar 24, 2023 5.150 5.199 5.150 5.199 1,114 +0.05(+0.96%)
Mar 21, 2023 5.150 2 -0.15(-2.88%)
Mar 20, 2023 5.303 5.303 5.303 5.303 348 +0.14(+2.76%)
Mar 16, 2023 5.160 0 -0.05(-0.96%)
Mar 15, 2023 5.210 5.210 5.210 5.210 400 -0.24(-4.40%)
Mar 14, 2023 5.450 5.450 5.450 5.450 1,001 +0.02(+0.37%)
Mar 10, 2023 5.430 3 -0.02(-0.37%)
Mar 09, 2023 5.370 5.450 5.350 5.450 9,503 +0.13(+2.44%)
Mar 08, 2023 5.320 5.320 5.320 5.320 299 +0.00(+0.00%)
Mar 07, 2023 5.320 5.320 5.320 5.320 500 -0.07(-1.30%)
Mar 02, 2023 5.390 59 -0.03(-0.55%)
Feb 23, 2023 5.420 27 +0.14(+2.65%)
Feb 22, 2023 5.290 5.296 5.250 5.280 8,900 +0.53(+11.04%)
Feb 21, 2023 4.755 4.755 4.755 4.755 111 +0.04(+0.74%)
Feb 16, 2023 4.720 1 -0.15(-2.98%)
Feb 13, 2023 4.865 51 -0.01(-0.31%)
Feb 10, 2023 4.880 4.880 4.880 4.880 100 -0.01(-0.20%)
Feb 09, 2023 4.890 4.890 4.890 4.890 100 -0.08(-1.51%)
Feb 08, 2023 4.965 4.965 4.965 4.965 361 +0.02(+0.51%)
Feb 03, 2023 4.940 0 -0.28(-5.45%)
Feb 02, 2023 5.225 5.225 5.225 5.225 4,326 +0.04(+0.77%)
Feb 01, 2023 5.175 5.185 5.175 5.185 4,301 +0.03(+0.68%)
Jan 31, 2023 5.150 5.150 5.150 5.150 7,806 -0.04(-0.87%)
Jan 26, 2023 5.195 52 +0.08(+1.66%)
Jan 25, 2023 5.105 5.110 5.105 5.110 4,602 +0.04(+0.69%)
Jan 24, 2023 5.065 5.075 5.065 5.075 4,400 +0.06(+1.20%)
Jan 23, 2023 5.020 5.020 5.015 5.015 8,102 +0.02(+0.50%)
Jan 20, 2023 4.995 4.995 4.990 4.990 3,503 +0.00(+0.00%)
Jan 19, 2023 4.963 4.990 4.963 4.990 408 -0.12(-2.35%)
Jan 18, 2023 5.110 5.110 5.110 5.110 296 -0.02(-0.39%)
Jan 17, 2023 5.140 5.140 5.130 5.130 5,135 -0.15(-2.83%)
Jan 13, 2023 5.269 5.289 5.240 5.280 6,133 +0.10(+1.87%)
Jan 12, 2023 5.235 5.235 5.150 5.183 5,098 -0.04(-0.72%)
Jan 11, 2023 5.117 5.230 5.117 5.220 409,728 -0.04(-0.76%)
Jan 10, 2023 5.245 5.260 5.070 5.260 49,838 -0.03(-0.57%)
Jan 09, 2023 5.365 5.370 5.290 5.290 5,511 +0.25(+4.96%)
Jan 06, 2023 5.110 5.110 5.040 5.040 5,554 -0.10(-2.04%)
Jan 05, 2023 5.200 5.200 5.145 5.145 3,473 -0.03(-0.58%)
Jan 04, 2023 5.220 5.240 5.160 5.175 2,145 +0.15(+3.04%)
Jan 03, 2023 5.022 5.022 5.022 5.022 174 -0.06(-1.18%)
Dec 30, 2022 5.082 5.082 5.082 5.082 269 +0.01(+0.30%)
Dec 29, 2022 5.246 5.246 5.067 5.067 868 -0.04(-0.88%)
Dec 28, 2022 5.117 5.117 5.112 5.112 541 -0.07(-1.30%)
Dec 27, 2022 5.220 5.220 5.180 5.180 954 -0.04(-0.74%)
Dec 23, 2022 5.220 5.220 5.219 5.219 2,210 +0.30(+6.18%)
Dec 22, 2022 4.980 5.112 4.915 4.915 697 -0.00(-0.05%)
Dec 21, 2022 4.918 4.918 4.918 4.918 5,402 +0.24(+5.19%)
Dec 20, 2022 4.678 4.832 4.675 4.675 2,065 +0.02(+0.43%)
Dec 19, 2022 4.670 4.670 4.655 4.655 5,732 -0.01(-0.27%)
Dec 16, 2022 4.668 4.668 4.610 4.668 2,347 -0.27(-5.52%)
Dec 14, 2022 4.940 76 -0.00(-0.05%)
Dec 13, 2022 4.942 4.947 4.942 4.942 1,661 +0.06(+1.28%)
Dec 12, 2022 5.020 5.020 4.880 4.880 440 -0.38(-7.14%)
Dec 09, 2022 5.168 5.255 5.168 5.255 595 +0.09(+1.69%)
Dec 08, 2022 5.168 5.168 5.168 5.168 202 +0.07(+1.32%)
Dec 07, 2022 5.100 5.100 5.100 5.100 520 -0.04(-0.78%)
Dec 06, 2022 5.250 5.250 5.060 5.140 13,364 -0.06(-1.11%)
Dec 05, 2022 5.197 5.197 5.197 5.197 698 -0.06(-1.19%)
Dec 02, 2022 5.192 5.260 5.192 5.260 2,768 -0.01(-0.14%)
Dec 01, 2022 5.510 5.510 5.268 5.268 997 +0.13(+2.58%)
Nov 30, 2022 5.135 5.135 5.135 5.135 902 -0.15(-2.88%)
Nov 29, 2022 5.380 5.380 5.287 5.287 2,959 +0.01(+0.28%)
Nov 28, 2022 5.357 5.360 5.272 5.272 1,864 +0.16(+3.18%)
Nov 25, 2022 5.110 5.110 5.110 5.110 499 +0.14(+2.82%)
Nov 23, 2022 5.055 5.218 4.970 4.970 1,190 +0.09(+1.90%)
Nov 21, 2022 4.878 133 +0.04(+0.77%)
Nov 18, 2022 4.918 4.918 4.840 4.840 650 +0.02(+0.52%)
Nov 17, 2022 4.965 4.965 4.740 4.815 1,643 -0.11(-2.33%)
Nov 15, 2022 4.930 287 +0.15(+3.14%)
Nov 14, 2022 4.980 4.980 4.780 4.780 1,952 -0.13(-2.65%)
Nov 11, 2022 5.160 5.200 4.910 4.910 12,370 -0.19(-3.73%)
Nov 10, 2022 5.040 5.150 5.030 5.100 5,933 +1.39(+37.65%)
Nov 09, 2022 3.616 3.763 3.616 3.705 2,385 +0.08(+2.14%)
Nov 08, 2022 3.627 3.627 3.627 3.627 226 -0.12(-3.07%)
Nov 07, 2022 3.743 3.743 3.743 3.743 396 +0.04(+1.01%)
Nov 04, 2022 3.760 3.760 3.705 3.705 1,374 +0.15(+4.21%)
Nov 02, 2022 3.555 65 -0.17(-4.56%)
Nov 01, 2022 3.725 3.725 3.725 3.725 346 +0.10(+2.62%)
Oct 31, 2022 3.570 3.630 3.570 3.630 370 +0.18(+5.22%)
Oct 28, 2022 3.385 3.450 3.385 3.450 32,206 +0.03(+0.88%)
Oct 26, 2022 3.420 0 +0.03(+0.88%)
Oct 25, 2022 3.290 3.390 3.290 3.390 1,613 +0.08(+2.49%)
Oct 24, 2022 3.308 3.308 3.300 3.308 1,848 -0.07(-2.00%)
Oct 20, 2022 3.375 9 -0.04(-1.24%)
Oct 19, 2022 3.533 3.533 3.417 3.417 608 -0.14(-3.80%)
Oct 18, 2022 3.410 3.553 3.410 3.553 1,756 +0.06(+1.65%)
Oct 17, 2022 3.495 3.495 3.495 3.495 229 -0.01(-0.43%)
Oct 14, 2022 3.632 3.632 3.510 3.510 1,976 +0.10(+2.93%)
Oct 13, 2022 3.410 3.410 3.410 3.410 201 -0.09(-2.57%)
Oct 12, 2022 3.500 3.500 3.455 3.500 615 -0.05(-1.41%)
Oct 10, 2022 3.550 69 -0.05(-1.39%)
Oct 07, 2022 3.600 3.600 3.600 3.600 298 +0.02(+0.56%)
Oct 04, 2022 3.580 29 +0.10(+2.80%)
Oct 03, 2022 3.482 3.482 3.312 3.482 18,736 +0.04(+1.02%)
Sep 29, 2022 3.447 1 +0.02(+0.73%)
Sep 28, 2022 3.470 3.480 3.280 3.422 485,062 +0.06(+1.71%)
Sep 27, 2022 3.410 3.410 3.330 3.365 50,539 -0.45(-11.80%)
Sep 21, 2022 3.815 14 +0.09(+2.36%)
Sep 16, 2022 3.727 0 -0.07(-1.92%)
Sep 15, 2022 4.030 4.030 3.800 3.800 520 -0.26(-6.35%)
Sep 02, 2022 4.058 1 -0.09(-2.23%)
Aug 31, 2022 4.150 25 -0.04(-0.91%)
Aug 19, 2022 4.188 0 -0.14(-3.28%)
Aug 15, 2022 4.330 28 +0.23(+5.61%)
Aug 08, 2022 4.100 1 +0.17(+4.46%)
Jul 25, 2022 3.925 1 -0.05(-1.13%)
Jul 19, 2022 3.970 0 +0.21(+5.59%)
Jul 12, 2022 3.760 0 -0.04(-1.05%)
Jul 08, 2022 3.800 0 +0.15(+4.11%)
Jul 06, 2022 3.650 65 -0.19(-4.95%)
Jul 01, 2022 3.840 0 +0.02(+0.52%)
Jun 30, 2022 3.820 3.820 3.820 3.820 465 -0.18(-4.50%)
Jun 28, 2022 4.000 0 -0.11(-2.68%)
Jun 15, 2022 4.110 0 +0.10(+2.49%)
Jun 13, 2022 4.010 0 -0.37(-8.45%)
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.