Origin Energy Ltd (OP: OGFGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2017 | 5.480 | 5.480 | 5.480 | 0 | -0.12(-2.14%) | |
| Mar 29, 2017 | 5.425 | 5.600 | 5.425 | 5.600 | 500 | +0.13(+2.38%) |
| Mar 28, 2017 | 5.470 | 5.470 | 5.470 | 5.470 | 540 | +0.54(+10.95%) |
| Mar 24, 2017 | 4.930 | 4.930 | 4.930 | 0 | -0.09(-1.79%) | |
| Mar 23, 2017 | 5.130 | 5.130 | 5.020 | 5.020 | 551 | +0.07(+1.52%) |
| Mar 14, 2017 | 4.945 | 4.945 | 4.945 | 0 | +0.02(+0.30%) | |
| Mar 13, 2017 | 4.820 | 4.930 | 4.820 | 4.930 | 2,454 | +0.02(+0.41%) |
| Mar 09, 2017 | 4.910 | 4.910 | 4.910 | 0 | +0.11(+2.29%) | |
| Mar 03, 2017 | 4.800 | 4.800 | 4.800 | 65 | -0.13(-2.64%) | |
| Mar 01, 2017 | 4.930 | 4.930 | 4.930 | 0 | -0.02(-0.40%) | |
| Feb 24, 2017 | 4.950 | 4.950 | 4.950 | 0 | -0.46(-8.50%) | |
| Feb 21, 2017 | 5.410 | 5.410 | 5.410 | 0 | +0.11(+2.08%) | |
| Feb 09, 2017 | 5.300 | 5.300 | 5.300 | 0 | +0.12(+2.32%) | |
| Feb 03, 2017 | 5.180 | 5.180 | 5.180 | 0 | +0.00(+0.00%) | |
| Feb 01, 2017 | 5.180 | 5.180 | 5.180 | 0 | -0.32(-5.82%) | |
| Jan 31, 2017 | 5.350 | 5.500 | 5.350 | 5.500 | 487 | +0.32(+6.18%) |
| Jan 30, 2017 | 5.470 | 5.470 | 5.180 | 5.180 | 789 | -0.07(-1.33%) |
| Jan 26, 2017 | 5.250 | 5.250 | 5.250 | 0 | -0.25(-4.55%) | |
| Jan 24, 2017 | 5.500 | 5.500 | 5.500 | 0 | +0.10(+1.86%) | |
| Jan 20, 2017 | 5.399 | 5.399 | 5.399 | 0 | -0.06(-1.11%) | |
| Jan 19, 2017 | 5.460 | 5.460 | 5.460 | 5.460 | 3,025 | +0.16(+3.02%) |
| Jan 18, 2017 | 5.353 | 5.353 | 5.300 | 5.300 | 414 | +0.15(+2.91%) |
| Jan 10, 2017 | 5.150 | 5.150 | 5.150 | 0 | -0.01(-0.19%) | |
| Jan 09, 2017 | 4.760 | 5.160 | 4.760 | 5.160 | 2,041 | +0.14(+2.79%) |
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.