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

Origin Energy Ltd (OP: OGFGF )

6.000 UNCHANGED
Last Price Updated: 9:44 AM EDT, Apr 8, 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 27, 2018 7.200 7.200 7.200 0 +0.00(+0.00%)
Apr 26, 2018 7.200 7.200 7.200 7.200 155 +0.06(+0.84%)
Apr 23, 2018 7.140 7.140 7.140 0 -0.24(-3.25%)
Apr 18, 2018 7.380 7.380 7.380 0 +0.23(+3.22%)
Apr 17, 2018 7.260 7.260 7.150 7.150 851 -0.13(-1.79%)
Apr 16, 2018 7.170 7.280 7.170 7.280 302 +0.40(+5.81%)
Apr 12, 2018 6.880 6.880 6.880 0 +0.12(+1.78%)
Apr 11, 2018 6.760 6.760 6.760 6.760 226 +0.18(+2.74%)
Apr 09, 2018 6.580 6.580 6.580 0 -0.13(-2.01%)
Apr 06, 2018 6.860 6.860 6.715 6.715 323 -0.08(-1.25%)
Apr 04, 2018 6.800 6.800 6.800 0 +0.06(+0.89%)
Apr 03, 2018 6.740 6.740 6.740 6.740 140 +0.14(+2.12%)
Apr 02, 2018 6.600 6.600 6.600 6.600 400 -0.08(-1.27%)
Mar 29, 2018 6.685 6.685 6.685 0 -0.36(-5.10%)
Mar 20, 2018 7.045 7.045 7.045 54 +0.01(+0.21%)
Mar 19, 2018 6.940 7.030 6.940 7.030 1,080 +0.14(+2.07%)
Mar 16, 2018 6.888 6.888 6.888 6.888 139 +0.06(+0.84%)
Mar 12, 2018 6.830 6.830 6.830 0 -0.04(-0.58%)
Mar 07, 2018 6.870 6.870 6.870 0 +0.05(+0.73%)
Mar 05, 2018 6.820 6.820 6.820 0 +0.00(+0.00%)
Mar 02, 2018 6.830 6.830 6.780 6.820 9,827 -0.15(-2.15%)
Mar 01, 2018 6.935 6.970 6.935 6.970 520 -0.17(-2.38%)
Feb 28, 2018 7.250 7.250 7.105 7.140 1,103 -0.15(-2.06%)
Feb 27, 2018 7.250 7.290 7.250 7.290 1,190 -0.01(-0.14%)
Feb 23, 2018 7.300 7.300 7.300 0 +0.07(+0.97%)
Feb 21, 2018 7.230 7.230 7.230 88 -0.15(-2.03%)
Feb 20, 2018 7.230 7.380 7.230 7.380 5,701 +0.15(+2.07%)
Feb 16, 2018 7.230 7.230 7.230 0 -0.01(-0.14%)
Feb 15, 2018 6.830 7.240 6.810 7.240 6,788 +0.85(+13.30%)
Feb 13, 2018 6.390 6.390 6.390 0 -0.16(-2.44%)
Feb 09, 2018 6.550 6.550 6.550 0 -0.49(-6.89%)
Feb 07, 2018 7.035 7.035 7.035 0 -0.71(-9.11%)
Feb 02, 2018 7.740 7.740 7.740 0 +0.20(+2.65%)
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.