Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Origin Energy Limited logo
ORG.AX
Origin Energy Limited
06:15:00
10.75 A$
0.0000 (%0.00)
Previous Close: 10.84
Day Low₺10.61
Day High₺10.87
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ORG.AX: Origin Energy Limited Historical Data

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.3081
CLOSE 8.3038

Low

LOW 6.76

High

HIGH 9.32
DATEOPENHIGHLOWCLOSE
01/03/20237.77.737.567.59
01/04/20237.657.77.637.69
01/05/20237.727.757.637.63
01/06/20237.657.747.657.69
01/09/20237.77.727.677.7
01/10/20237.77.737.677.69
01/11/20237.657.687.67.6
01/12/20237.77.77.467.58
01/13/20237.637.657.577.63
01/16/20237.697.747.657.65
01/17/20237.597.67.377.49
01/18/20237.467.487.347.38
01/19/20237.37.337.267.29
01/20/20237.257.317.237.29
01/23/20237.237.357.237.25
01/24/20237.217.347.177.3
01/25/20237.327.397.37.32
01/27/20237.47.517.357.37
01/30/20237.47.487.47.46
01/31/20237.57.57.367.47
02/01/20237.487.517.377.41
02/02/20237.377.387.37.33
02/03/20237.277.277.147.15
02/06/20237.157.217.127.21
02/07/20237.167.37.167.22
02/08/20237.227.277.177.24
02/09/20237.167.187.037.05
02/10/20236.997.096.957.06
02/13/20237.17.156.987.03
02/14/20237.037.096.887.06
02/15/20237.157.177.027.11
02/16/20237.187.26.866.88
02/17/20236.817.066.767
02/20/20237.037.056.966.98
02/21/20236.987.046.937.01
02/22/20237.958.027.867.9
02/23/20237.928.017.928
02/24/20238.058.118.058.08
02/27/20238.118.178.118.15
02/28/20237.988.047.988.01
03/01/20238.018.078.018.02
03/02/20238.068.078.028.05
03/03/20238.058.088.038.04
03/06/20238.088.088.048.05
03/07/20238.068.118.068.11
03/08/20238.168.198.158.18
03/09/20238.198.228.158.15
03/10/20238.278.378.278.35
03/13/20238.288.298.218.23
03/14/20238.288.38.188.18
03/15/20238.178.198.138.15
03/16/20238.178.198.028.04
03/17/20238.078.118.028.1
03/20/20238.098.097.957.98
03/21/20237.9887.817.82
03/22/20237.968.027.937.94
03/23/20237.957.967.97.92
03/24/20237.957.977.857.92
03/27/20238.18.188.098.17
03/28/20238.38.328.178.17
03/29/20238.28.258.168.25
03/30/20238.258.298.218.29
03/31/20238.288.38.268.29
04/03/20238.288.288.228.27
04/04/20238.258.288.258.26
04/05/20238.288.298.258.26
04/06/20238.288.298.258.29
04/11/20238.298.38.278.3
04/12/20238.38.318.288.29
04/13/20238.298.318.288.29
04/14/20238.288.38.288.29
04/17/20238.298.38.288.28
04/18/20238.288.38.288.3
04/19/20238.298.38.278.27
04/20/20238.318.328.288.29
04/21/20238.298.328.288.28
04/24/20238.328.358.298.35
04/26/20238.368.378.318.31
04/27/20238.318.368.318.35
04/28/20238.368.368.348.34
05/01/20238.358.388.348.38
05/02/20238.388.398.358.37
05/03/20238.388.418.388.38
05/04/20238.398.428.388.4
05/05/20238.418.448.48.42
05/08/20238.448.448.418.42
05/09/20238.428.448.418.43
05/10/20238.438.438.48.41
05/11/20238.48.48.318.35
05/12/20238.348.378.38.35
05/15/20238.368.398.348.36
05/16/20238.328.358.298.3
05/17/20238.258.358.258.33
05/18/20238.348.388.338.36
05/19/20238.368.368.298.32
05/22/20238.328.328.278.28
05/23/20238.338.348.258.25
05/24/20238.258.328.258.32
05/25/20238.268.38.268.27
05/26/20238.258.358.258.35
05/29/20238.388.398.368.37
05/30/20238.368.48.348.37
05/31/20238.358.388.318.33
06/01/20238.378.388.338.36
06/02/20238.378.388.358.37
06/05/20238.388.388.318.33
06/06/20238.368.48.318.35
06/07/20238.368.388.338.36
06/08/20238.378.48.358.4
06/09/20238.48.418.358.4
06/13/20238.428.448.48.42
06/14/20238.458.518.418.49
06/15/20238.468.498.438.48
06/16/20238.488.58.448.48
06/19/20238.498.538.468.49
06/20/20238.498.498.438.45
06/21/20238.468.468.428.44
06/22/20238.458.488.438.46
06/23/20238.448.478.418.46
06/26/20238.448.458.428.43
06/27/20238.418.448.398.41
06/28/20238.418.418.388.4
06/29/20238.398.428.398.41
06/30/20238.48.428.48.41
07/03/20238.418.468.398.46
07/04/20238.448.498.448.46
07/05/20238.438.468.438.46
07/06/20238.418.478.418.43
07/07/20238.428.458.48.43
07/10/20238.438.468.48.46
07/11/20238.498.498.448.47
07/12/20238.488.488.438.47
07/13/20238.488.548.468.5
07/14/20238.538.618.538.58
07/17/20238.568.598.548.58
07/18/20238.518.68.518.58
07/19/20238.598.658.578.64
07/20/20238.648.698.618.62
07/21/20238.648.648.598.64
07/24/20238.68.68.548.59
07/25/20238.578.578.488.55
07/26/20238.558.558.468.48
07/27/20238.498.58.468.47
07/28/20238.58.548.468.52
07/31/20238.518.548.448.47
08/01/20238.478.498.438.49
08/02/20238.458.468.388.39
08/03/20238.398.458.398.41
08/04/20238.428.438.418.42
08/07/20238.438.468.438.45
08/08/20238.458.468.438.44
08/09/20238.428.458.398.43
08/10/20238.528.528.418.43
08/11/20238.418.468.418.43
08/14/20238.418.458.48.42
08/15/20238.458.488.448.45
08/16/20238.448.468.368.36
08/17/20238.448.548.448.51
08/18/20238.558.728.558.67
08/21/20238.678.78.658.69
08/22/20238.698.78.648.66
08/23/20238.668.78.648.68
08/24/20238.658.78.658.69
08/25/20238.648.678.648.65
08/28/20238.688.688.658.67
08/29/20238.668.698.658.69
08/30/20238.78.728.668.71
08/31/20238.768.798.698.71
09/01/20238.698.758.678.72
09/04/20238.738.748.618.63
09/05/20238.438.458.358.38
09/06/20238.48.428.368.37
09/07/20238.358.438.358.43
09/08/20238.458.528.458.52
09/11/20238.548.558.488.55
09/12/20238.558.568.518.53
09/13/20238.558.598.558.59
09/14/20238.68.658.578.6
09/15/20238.638.668.618.64
09/18/20238.648.688.648.67
09/19/20238.678.78.678.7
09/20/20238.78.738.668.67
09/21/20238.648.718.618.7
09/22/20238.78.868.78.86
09/25/20238.828.898.778.89
09/26/20238.88.898.88.86
09/27/20238.868.98.868.88
09/28/20238.828.878.828.83
09/29/20238.88.848.728.78
10/02/20238.88.878.758.87
10/03/20238.738.88.738.73
10/04/20238.788.828.718.71
10/05/20238.768.788.668.66
10/06/20238.728.748.78.72
10/09/20238.748.768.728.73
10/10/20239.159.219.19.21
10/11/20239.29.249.189.21
10/12/20239.229.279.29.26
10/13/20239.269.299.259.27
10/16/20239.39.329.279.3
10/17/20239.319.319.289.3
10/18/20239.39.319.199.21
10/19/20239.29.269.189.22
10/20/20239.29.239.169.19
10/23/20239.189.219.159.19
10/24/20239.189.199.169.16
10/25/20239.159.1799.1
10/26/20239.119.199.099.19
10/27/20239.159.219.159.21
10/30/20239.159.29.159.17
10/31/20239.19.159.099.13
11/01/20239.19.128.999.07
11/02/20239.049.048.368.47
11/03/20238.358.438.38.38
11/06/20238.58.588.418.54
11/07/20238.68.78.578.64
11/08/20238.78.758.678.74
11/09/20238.768.958.758.87
11/10/20238.828.868.628.65
11/13/20238.768.878.748.78
11/14/20238.68.668.468.5
11/15/20238.58.588.428.57
11/16/20238.68.768.568.74
11/17/20238.758.828.568.6
11/20/20238.538.678.518.53
11/21/20238.468.58.288.28
11/22/20238.368.438.358.42
11/23/20238.718.728.268.33
11/24/20238.378.588.378.56
11/27/20238.458.538.438.53
11/28/20238.58.538.428.47
11/29/20238.458.498.48.4
11/30/20238.428.438.128.24
12/01/20238.188.248.118.18
12/04/20238.18.17.847.86
12/05/20237.88.17.778.03
12/06/20238.018.067.978
12/07/20237.9887.857.95
12/08/20237.97.917.827.84
12/11/20237.847.867.777.8
12/12/20237.87.887.787.88
12/13/20237.87.947.87.85
12/14/2023887.97.99
12/15/20237.958.057.927.98
12/18/20237.938.067.928.02
12/19/20238.18.38.058.28
12/20/20238.38.478.268.42
12/21/20238.48.438.368.4
12/22/20238.458.458.288.4
12/27/20238.518.518.368.37
12/28/20238.398.48.368.39
12/29/20238.48.498.388.47