S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Origin Energy Limited (ORG)
Origin Energy Limited (ORG) Historical

ORG Origin Energy Limited

9.635

0.035 (0.36%)

May 03 2024 - Closed

Delayed by 20 minutes

ORG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	9.60	-0.10	-1.03%	9.67	9.70	9.55	3,581,958
May 01 2024	9.70	-0.03	-0.31%	9.73	9.77	9.65	2,317,687
Apr 30 2024	9.73	0.00	0.00%	9.79	9.79	9.67	2,803,756
Apr 29 2024	9.73	0.06	0.62%	9.75	9.78	9.71	1,717,148
Apr 26 2024	9.67	-0.12	-1.23%	9.88	9.88	9.67	2,301,192
Apr 24 2024	9.79	-0.04	-0.36%	9.87	9.89	9.77	1,703,190
Apr 23 2024	9.825	0.01	0.15%	9.75	9.86	9.735	3,527,539
Apr 22 2024	9.81	0.07	0.72%	9.81	9.88	9.74	1,825,345
Apr 19 2024	9.74	-0.06	-0.61%	9.76	9.79	7.51	3,192,414
Apr 18 2024	9.80	-0.02	-0.20%	9.80	9.865	9.77	3,724,251
Apr 17 2024	9.82	0.23	2.40%	9.63	9.84	9.605	5,930,855
Apr 16 2024	9.59	-0.17	-1.74%	9.70	9.72	9.57	3,318,079
Apr 15 2024	9.76	0.00	0.00%	9.75	9.77	9.64	2,911,153
Apr 12 2024	9.76	0.18	1.88%	9.48	9.785	9.45	5,651,622
Apr 11 2024	9.58	0.03	0.31%	9.51	9.62	9.49	3,452,547
Apr 10 2024	9.55	0.06	0.63%	9.59	9.60	9.51	3,857,059
Apr 09 2024	9.49	0.05	0.53%	9.40	9.52	9.39	3,898,625
Apr 08 2024	9.44	0.12	1.29%	9.35	9.45	9.32	3,762,536
Apr 05 2024	9.32	0.01	0.11%	9.25	9.34	9.22	5,214,125
Apr 04 2024	9.31	0.04	0.43%	9.29	9.32	9.23	2,567,748
Apr 03 2024	9.27	0.07	0.76%	9.21	9.325	9.21	4,517,980
Apr 02 2024	9.20	0.01	0.11%	9.16	9.225	9.12	6,540,982
Mar 28 2024	9.19	0.14	1.49%	9.14	9.225	9.08	5,922,254
Mar 27 2024	9.055	-0.02	-0.17%	9.03	9.08	8.985	3,014,712
Mar 26 2024	9.07	-0.02	-0.22%	9.10	9.14	9.04	4,437,786
Mar 25 2024	9.09	-0.02	-0.22%	9.18	9.20	9.07	2,041,119
Mar 22 2024	9.11	0.02	0.22%	9.04	9.15	7.76	6,804,722
Mar 21 2024	9.09	0.00	0.00%	9.10	9.18	9.05	5,050,351
Mar 20 2024	9.09	-0.03	-0.33%	9.14	9.18	9.06	2,728,191
Mar 19 2024	9.12	0.08	0.88%	9.09	9.15	9.03	3,916,601
Mar 18 2024	9.04	-0.04	-0.44%	9.06	9.12	9.02	1,501,231
Mar 15 2024	9.08	0.11	1.23%	8.98	9.09	8.95	13,133,044
Mar 14 2024	8.97	-0.02	-0.22%	8.96	9.01	8.86	3,171,406
Mar 13 2024	8.99	0.04	0.45%	8.96	9.01	8.88	5,675,630
Mar 12 2024	8.95	0.13	1.47%	8.79	8.95	8.73	1,958,413
Mar 11 2024	8.82	-0.09	-1.01%	8.89	8.90	8.79	2,026,663
Mar 07 2024	8.91	0.05	0.56%	8.86	8.99	8.80	4,630,884
Mar 06 2024	8.86	0.14	1.61%	8.79	8.87	8.72	3,535,195
Mar 05 2024	8.72	-0.01	-0.11%	8.73	8.73	8.61	2,807,195
Mar 04 2024	8.73	-0.17	-1.91%	8.55	8.755	7.50	5,400,890
Mar 03 2024	8.90	-0.08	-0.89%	8.98	9.00	7.50	3,228,485
Feb 29 2024	8.98	0.00	0.00%	9.00	9.015	8.94	3,690,387
Feb 28 2024	8.98	0.02	0.22%	8.90	9.00	8.00	8,667,157
Feb 27 2024	8.96	-0.03	-0.33%	8.99	9.00	8.915	4,212,680
Feb 26 2024	8.99	-0.01	-0.06%	9.00	9.01	8.89	3,456,461
Feb 25 2024	8.995	-0.06	-0.66%	9.10	9.105	8.97	3,008,167
Feb 22 2024	9.055	-0.06	-0.60%	9.10	9.15	9.015	13,606,163
Feb 21 2024	9.11	0.25	2.82%	8.89	9.11	8.83	26,364,882
Feb 20 2024	8.86	0.19	2.19%	8.68	8.89	8.65	13,889,887
Feb 19 2024	8.67	0.01	0.06%	8.63	8.71	8.58	10,735,806
Feb 18 2024	8.665	-0.06	-0.63%	8.72	8.73	8.63	3,522,693
Feb 15 2024	8.72	-0.05	-0.57%	8.75	8.765	8.00	16,366,497
Feb 14 2024	8.77	0.22	2.57%	8.78	8.90	8.71	39,001,048
Feb 13 2024	8.55	0.01	0.12%	8.50	8.605	8.48	4,232,100
Feb 12 2024	8.54	0.11	1.30%	8.44	8.55	8.40	9,531,539
Feb 11 2024	8.43	0.05	0.60%	8.40	8.46	8.37	2,214,301
Feb 08 2024	8.38	0.01	0.12%	8.39	8.48	8.35	4,777,636
Feb 07 2024	8.37	-0.10	-1.18%	8.59	8.62	8.36	6,063,920
Feb 06 2024	8.47	0.21	2.54%	8.32	8.495	8.29	7,975,606
Feb 05 2024	8.26	-0.10	-1.20%	8.30	8.33	8.22	2,874,988
Feb 04 2024	8.36	-0.13	-1.53%	8.45	8.47	8.35	1,765,963
Feb 01 2024	8.49	0.04	0.47%	8.50	8.50	8.395	4,591,504

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions