Origin Energy Ltd (OP: OGFGF )
7.000
+0.020
(+0.29%)
Streaming Delayed Price
Updated: 11:30 AM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2019 | 5.060 | 5.060 | 5.060 | 0 | -0.06(-1.22%) | |
| Jan 28, 2019 | 5.122 | 5.122 | 5.122 | 0 | +0.00(+0.05%) | |
| Jan 24, 2019 | 5.120 | 5.120 | 5.120 | 0 | +0.05(+0.99%) | |
| Jan 22, 2019 | 5.070 | 5.070 | 5.070 | 0 | -0.03(-0.59%) | |
| Jan 18, 2019 | 5.240 | 5.240 | 5.100 | 5.100 | 14,600 | -0.03(-0.68%) |
| Jan 16, 2019 | 5.135 | 5.135 | 5.135 | 0 | +0.08(+1.52%) | |
| Jan 14, 2019 | 5.058 | 5.058 | 5.058 | 0 | +0.09(+1.77%) | |
| Jan 11, 2019 | 4.970 | 4.970 | 4.970 | 4.970 | 34,300 | +0.09(+1.84%) |
| Jan 10, 2019 | 4.880 | 4.880 | 4.880 | 4.880 | 5,390 | -0.08(-1.71%) |
| Jan 09, 2019 | 4.965 | 4.965 | 4.965 | 4.965 | 172 | +0.26(+5.53%) |
| Jan 07, 2019 | 4.705 | 4.705 | 4.705 | 0 | -0.08(-1.77%) | |
| Jan 04, 2019 | 4.590 | 4.790 | 4.590 | 4.790 | 6,500 | +0.38(+8.62%) |
| Jan 03, 2019 | 4.410 | 4.410 | 4.410 | 4.410 | 890 | +0.08(+1.85%) |
| Jan 02, 2019 | 4.425 | 4.425 | 4.330 | 4.330 | 340 | -0.25(-5.46%) |
| Dec 28, 2018 | 4.580 | 4.580 | 4.580 | 0 | +0.23(+5.29%) | |
| Dec 27, 2018 | 4.350 | 4.350 | 4.350 | 4.350 | 325 | +0.16(+3.84%) |
| Dec 26, 2018 | 4.280 | 4.305 | 4.160 | 4.189 | 10,680 | -0.04(-0.91%) |
| Dec 24, 2018 | 4.300 | 4.300 | 4.210 | 4.228 | 12,500 | +0.08(+1.87%) |
| Dec 21, 2018 | 4.150 | 4.250 | 4.150 | 4.150 | 117,000 | -0.28(-6.43%) |
| Dec 20, 2018 | 4.550 | 4.550 | 4.435 | 4.435 | 441 | -0.03(-0.56%) |
| Dec 19, 2018 | 4.640 | 4.710 | 4.460 | 4.460 | 9,771 | -0.54(-10.80%) |
| Dec 18, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 188 | +0.04(+0.75%) |
| Dec 14, 2018 | 4.963 | 4.963 | 4.963 | 0 | -0.19(-3.63%) | |
| Dec 13, 2018 | 5.150 | 5.150 | 5.150 | 5.150 | 1,070 | +0.05(+0.98%) |
| Dec 12, 2018 | 5.100 | 5.100 | 5.100 | 5.100 | 5,808 | +0.10(+2.10%) |
| Dec 11, 2018 | 4.995 | 4.995 | 4.995 | 4.995 | 535 | +0.05(+1.11%) |
| Dec 10, 2018 | 4.940 | 4.940 | 4.940 | 4.940 | 357 | -0.16(-3.14%) |
| Dec 07, 2018 | 5.020 | 5.100 | 4.900 | 5.100 | 900 | +0.19(+3.87%) |
| Dec 06, 2018 | 4.910 | 4.910 | 4.910 | 39 | +0.00(+0.00%) | |
| Dec 04, 2018 | 5.020 | 5.020 | 4.910 | 4.910 | 700 | +0.10(+2.08%) |
| Dec 03, 2018 | 4.810 | 4.810 | 4.810 | 14 | +0.00(+0.00%) | |
| Nov 30, 2018 | 4.740 | 4.810 | 4.740 | 4.810 | 200 | +0.04(+0.84%) |
| Nov 29, 2018 | 4.770 | 4.770 | 4.770 | 4.770 | 12,485 | -0.11(-2.25%) |
| Nov 27, 2018 | 4.880 | 4.880 | 4.880 | 0 | +0.00(+0.00%) | |
| Nov 26, 2018 | 4.810 | 4.880 | 4.810 | 4.880 | 1,059 | -0.15(-2.98%) |
| Nov 21, 2018 | 5.030 | 5.030 | 5.030 | 0 | +0.19(+3.93%) | |
| Nov 19, 2018 | 4.840 | 4.840 | 4.840 | 0 | -0.17(-3.30%) | |
| Nov 15, 2018 | 5.005 | 5.005 | 5.005 | 0 | -0.12(-2.34%) | |
| Nov 12, 2018 | 5.125 | 5.125 | 5.125 | 0 | -0.17(-3.12%) | |
| Nov 06, 2018 | 5.290 | 5.290 | 5.290 | 0 | +0.02(+0.38%) | |
| Nov 05, 2018 | 5.250 | 5.270 | 5.250 | 5.270 | 442 | +0.15(+2.93%) |
| Nov 02, 2018 | 5.120 | 5.120 | 5.120 | 5.120 | 100 | -0.02(-0.39%) |
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.
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.