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 (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2016 | 3.770 | 3.770 | 3.770 | 0 | -0.28(-6.91%) | |
| Mar 17, 2016 | 4.050 | 4.050 | 4.050 | 52 | +0.28(+7.43%) | |
| Mar 15, 2016 | 3.770 | 3.770 | 3.770 | 0 | -0.05(-1.31%) | |
| Mar 10, 2016 | 3.820 | 3.820 | 3.820 | 0 | -0.01(-0.26%) | |
| Mar 09, 2016 | 3.850 | 3.850 | 3.800 | 3.830 | 27,225 | -0.16(-4.01%) |
| Mar 07, 2016 | 3.990 | 3.990 | 3.990 | 83 | +0.49(+14.00%) | |
| Mar 02, 2016 | 3.500 | 3.500 | 3.500 | 0 | +0.13(+3.86%) | |
| Mar 01, 2016 | 3.150 | 3.370 | 3.150 | 3.370 | 619 | +0.23(+7.32%) |
| Feb 29, 2016 | 3.140 | 3.140 | 3.140 | 3.140 | 133 | +0.55(+21.24%) |
| Feb 19, 2016 | 2.590 | 2.590 | 2.590 | 0 | -0.26(-9.12%) | |
| Feb 16, 2016 | 2.850 | 2.850 | 2.850 | 0 | +0.19(+7.14%) | |
| Feb 11, 2016 | 2.660 | 2.660 | 2.660 | 0 | +0.06(+2.31%) | |
| Feb 09, 2016 | 2.600 | 2.600 | 2.600 | 0 | -0.10(-3.70%) | |
| Feb 08, 2016 | 2.700 | 2.700 | 2.700 | 2.700 | 2,194 | -0.21(-7.22%) |
| Feb 02, 2016 | 2.910 | 2.910 | 2.910 | 0 | -0.06(-2.02%) | |
| Feb 01, 2016 | 2.970 | 2.970 | 2.970 | 2.970 | 181 | +0.17(+6.07%) |
| Jan 28, 2016 | 2.800 | 2.800 | 2.800 | 119 | +0.08(+2.94%) | |
| Jan 27, 2016 | 2.660 | 2.720 | 2.660 | 2.720 | 9,102 | -0.11(-3.89%) |
| Jan 25, 2016 | 2.830 | 2.830 | 2.830 | 0 | +0.08(+2.91%) | |
| Jan 22, 2016 | 2.850 | 2.850 | 2.750 | 2.750 | 3,096 | +0.06(+2.23%) |
| Jan 19, 2016 | 2.690 | 2.690 | 2.690 | 0 | -0.01(-0.37%) | |
| Jan 15, 2016 | 2.700 | 2.700 | 2.700 | 0 | -0.23(-7.85%) | |
| Jan 13, 2016 | 2.930 | 2.930 | 2.930 | 0 | -0.07(-2.33%) | |
| Jan 11, 2016 | 3.000 | 3.000 | 3.000 | 0 | -0.16(-5.06%) | |
| Jan 07, 2016 | 3.160 | 3.160 | 3.160 | 0 | -0.15(-4.53%) | |
| Jan 06, 2016 | 3.300 | 3.310 | 3.300 | 3.310 | 222 | -0.19(-5.43%) |
| Jan 05, 2016 | 3.550 | 3.550 | 3.500 | 3.500 | 7,928 | -0.05(-1.41%) |
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.