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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11.6624
CLOSE 11.6571

Low

LOW 10.55

High

HIGH 12.84
DATEOPENHIGHLOWCLOSE
01/02/202611.511.5111.3311.34
01/05/202611.3511.4511.311.33
01/06/202611.3311.3811.1911.2
01/07/202611.1811.2311.1111.22
01/08/202611.1611.3311.1311.32
01/09/202611.3711.5311.3211.36
01/12/202611.4211.4711.1811.18
01/13/202611.0811.110.6111.05
01/14/202611.1111.1110.9711.06
01/15/202611.1511.1510.9111.02
01/16/202611.0211.0410.9210.94
01/19/202610.9611.110.9511.05
01/20/202610.9511.4410.9511.34
01/21/202611.311.6711.311.48
01/22/202611.5311.8211.5311.8
01/23/202611.711.9611.711.73
01/27/202611.811.9511.7811.82
01/28/202611.8512.1111.811.82
01/29/202611.7511.911.7511.8
01/30/202611.8511.9311.6711.8
02/02/202611.6911.8611.6711.7
02/03/202611.811.8211.5311.54
02/04/202611.511.5911.1211.12
02/05/202611.0711.121111.11
02/06/202611.0411.0710.9110.91
02/09/202610.9911.1810.9111.13
02/10/202611.1411.1610.9610.99
02/11/202610.8911.1710.8211.07
02/12/202611.5511.9711.311.5
02/13/202611.812.0811.6912.08
02/16/202611.8512.0511.7411.84
02/17/202611.8711.9411.7411.81
02/18/202611.8611.9411.7811.93
02/19/202611.9812.1411.9512.14
02/20/202612.1412.3512.0912.2
02/23/202612.112.21212.07
02/24/202612.0712.1611.9412.11
02/25/202612.0712.1411.9612.08
02/26/202612.312.3311.9511.97
02/27/202611.9712.1611.912.15
03/02/202611.9312.0911.7911.95
03/03/202612.112.111.811.99
03/04/202611.911.911.7111.83
03/05/202611.9411.9811.8111.85
03/06/202611.8412.0311.8211.94
03/09/202611.811.9211.7111.76
03/10/202611.8411.9111.6811.79
03/11/202611.8211.8411.5811.63
03/12/202611.6411.7211.4611.59
03/13/202611.611.6711.5511.63
03/16/202611.7311.7311.6111.72
03/17/202611.5511.7711.5511.7
03/18/202611.7111.9111.6811.75
03/19/202611.311.8411.311.76
03/20/202611.8812.1811.8612.01
03/22/202611.9612.2311.8912.2
03/23/202611.9612.2311.8912.2
03/24/202612.3712.4912.2312.48
03/25/202612.5512.7312.2212.31
03/26/202612.2612.5212.2212.36
03/27/202612.3712.512.3212.46
03/29/202612.4412.6812.3412.55
03/30/202612.4412.6812.3412.55
03/31/202612.5812.6312.3312.38
04/01/202612.3512.4212.1312.42
04/02/202612.4112.5912.2712.59
04/07/202612.6812.8412.6112.79
04/08/202612.812.811.9812.06
04/09/202612.2412.4212.1712.35
04/10/202612.3212.3912.2712.38
04/13/202612.3812.4412.2312.37
04/14/202612.412.4412.312.35
04/15/202612.2812.331212.19
04/16/202612.3712.3912.2612.38
04/17/202612.3812.4712.212.47
04/20/202612.512.512.2112.34
04/21/202612.3612.412.312.4
04/22/202612.4912.5312.4112.41
04/23/202612.512.5212.3512.45
04/24/202612.5812.7712.4712.77
04/27/202612.3412.5412.0412.13
04/28/202612.1312.1611.4111.66
04/29/202611.7812.1211.6312.03
04/30/202612.0212.1311.9612.1
05/01/202612.1812.241212.07
05/04/202611.9712.1111.811.84
05/05/202611.811.9611.811.95
05/06/202611.9512.0711.8911.96
05/07/202611.8712.0111.6311.65
05/08/202611.511.6511.3411.38
05/11/202611.4911.511.2611.31
05/12/202611.2811.711.2611.62
05/13/202611.5911.7311.5911.59
05/14/202611.511.6711.4811.65
05/15/202611.5411.5611.311.49
05/18/202611.4411.5411.4311.44
05/19/202611.511.611.4711.57
05/20/202611.411.5311.2111.21
05/21/202611.2611.2811.0211.1
05/22/202611.1411.1410.8510.9
05/25/202610.8510.9510.7610.89
05/26/202610.910.9310.5810.64
05/27/202610.710.9610.710.96
05/28/202610.9511.0310.810.89
05/29/202610.8810.9310.7510.87
06/01/202610.8810.8810.710.8
06/02/202610.7710.7810.6310.73
06/03/202610.7110.7610.6510.75
06/04/202610.810.8710.7210.85
06/05/202610.8510.8910.7510.89
06/09/20261111.0710.8210.92
06/10/202610.711.0310.711
06/11/202611.0911.2510.910.92
06/12/202611.0811.0910.8711.09
06/15/202611.0211.0210.7310.73
06/16/202610.710.9410.5510.94
06/17/202610.9210.9210.6510.86
06/18/202610.8810.9510.8110.84
06/19/202610.8710.8710.6110.75