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 (%)
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%)
May 01, 2020 3.400 3.400 3.400 0 +0.33(+10.81%)
Apr 24, 2020 3.068 3.068 3.068 0 -0.12(-3.82%)
Apr 21, 2020 3.190 3.190 3.190 0 +0.09(+2.85%)
Apr 20, 2020 3.272 3.272 3.102 4,419 -0.17(-5.21%)
Apr 17, 2020 3.136 3.136 3.272 17,961 +0.14(+4.33%)
Apr 16, 2020 3.260 3.260 3.136 8,310 -0.12(-3.80%)
Apr 15, 2020 3.260 3.260 3.260 3.260 3,178 +0.25(+8.25%)
Apr 09, 2020 3.012 3.012 3.012 0 +0.00(+0.00%)
Apr 08, 2020 3.012 3.012 3.012 16,686 +0.00(+0.00%)
Apr 07, 2020 2.894 2.894 3.012 1,747 +0.12(+4.06%)
Apr 03, 2020 2.894 2.894 2.894 0 +0.07(+2.46%)
Apr 01, 2020 2.825 2.825 2.825 0 +0.17(+6.58%)
Mar 27, 2020 2.650 2.650 2.650 0 +0.05(+1.89%)
Mar 26, 2020 2.599 2.599 2.601 841 +0.00(+0.06%)
Mar 25, 2020 2.010 2.010 2.599 57,934 +0.59(+29.32%)
Mar 23, 2020 2.010 2.010 2.010 0 -0.85(-29.72%)
Mar 18, 2020 2.860 2.860 2.860 0 -0.49(-14.63%)
Mar 16, 2020 3.350 3.350 3.350 0 -0.38(-10.16%)
Mar 13, 2020 3.909 3.909 3.729 24,242 -0.18(-4.61%)
Mar 10, 2020 3.909 3.909 3.909 0 -0.44(-10.14%)
Mar 09, 2020 4.350 4.350 4.350 4.350 100 -0.27(-5.78%)
Mar 05, 2020 4.617 4.617 4.617 0 +0.06(+1.25%)
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.