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

Origin Energy Ltd Ad (OP: OGFGY )

6.795 -0.365 (-5.10%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 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 (%)
Jun 29, 2018 7.448 7.470 7.250 7.250 2,281 -0.07(-0.89%)
Jun 28, 2018 7.282 7.425 7.260 7.315 1,976 +0.16(+2.16%)
Jun 27, 2018 7.186 7.186 7.160 7.160 664 -0.15(-2.02%)
Jun 25, 2018 7.308 7.308 7.308 234 +0.12(+1.74%)
Jun 22, 2018 7.400 7.400 7.175 7.183 2,622 +0.04(+0.60%)
Jun 21, 2018 7.370 7.370 7.140 7.140 3,310 -0.03(-0.38%)
Jun 20, 2018 7.225 7.225 7.110 7.168 2,093 +0.03(+0.39%)
Jun 19, 2018 7.240 7.340 7.140 7.140 12,542 -0.26(-3.51%)
Jun 18, 2018 7.240 7.400 7.240 7.400 4,794 +0.14(+1.93%)
Jun 15, 2018 7.343 7.260 7.260 621 -0.08(-1.12%)
Jun 14, 2018 7.343 7.343 7.343 7.343 478 -0.18(-2.36%)
Jun 13, 2018 7.405 7.520 7.405 7.520 522 -0.08(-1.05%)
Jun 12, 2018 7.600 7.600 7.600 7.600 343 +0.02(+0.26%)
Jun 11, 2018 7.540 7.580 7.420 7.580 2,421 +0.00(+0.00%)
Jun 08, 2018 7.530 7.580 7.530 7.580 3,464 +0.05(+0.70%)
Jun 07, 2018 7.530 7.530 7.527 7.527 1,262 +0.11(+1.45%)
Jun 06, 2018 7.460 7.460 7.420 7.420 47,079 +0.22(+3.06%)
Jun 05, 2018 7.133 7.200 7.133 7.200 862 -0.21(-2.83%)
Jun 04, 2018 7.245 7.410 7.245 7.410 763 +0.22(+3.06%)
Jun 01, 2018 7.125 7.190 7.018 7.190 2,218 -0.09(-1.27%)
May 31, 2018 7.282 7.282 7.282 7.282 855 -0.01(-0.10%)
May 30, 2018 7.187 7.290 7.187 7.290 2,350 +0.12(+1.74%)
May 29, 2018 7.046 7.165 7.046 7.165 622 -0.18(-2.52%)
May 25, 2018 7.350 7.350 7.350 0 -0.03(-0.44%)
May 24, 2018 7.210 7.383 7.210 7.383 380 +0.03(+0.37%)
May 23, 2018 7.355 7.410 7.355 7.355 1,204 -0.22(-2.97%)
May 22, 2018 7.535 7.580 7.535 7.580 1,606 +0.04(+0.56%)
May 21, 2018 7.537 7.537 7.537 7.537 411 -0.04(-0.56%)
May 18, 2018 7.537 7.580 7.537 7.580 1,603 +0.23(+3.13%)
May 16, 2018 7.350 7.350 7.350 88 +0.10(+1.38%)
May 15, 2018 7.250 7.250 7.192 7.250 1,396 -0.03(-0.41%)
May 14, 2018 7.475 7.475 7.280 7.280 1,219 -0.23(-3.06%)
May 11, 2018 7.510 7.510 7.510 7.510 744 +0.01(+0.20%)
May 10, 2018 7.495 7.550 7.495 7.495 2,924 +0.08(+1.08%)
May 09, 2018 7.415 7.415 7.415 7.415 1,625 +0.21(+2.99%)
May 08, 2018 7.335 7.335 7.200 7.200 4,567 -0.28(-3.74%)
May 07, 2018 7.450 7.510 7.450 7.480 2,470 +0.11(+1.49%)
May 04, 2018 7.355 7.384 7.355 7.370 3,220 -0.08(-1.07%)
May 03, 2018 7.450 7.450 7.450 7.450 213 +0.19(+2.65%)
May 02, 2018 7.245 7.258 7.190 7.258 3,691 +0.12(+1.72%)
May 01, 2018 7.245 7.300 7.135 7.135 443 -0.28(-3.71%)
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%)
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.