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

Origin Energy Ltd Ad (OP: OGFGY )

6.190 UNCHANGED
Streaming Delayed Price Updated: 9:51 AM EDT, May 14, 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 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%)
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%)
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.