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 (%) |
|---|---|---|---|---|---|---|
| May 27, 2009 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) | |
| May 18, 2009 | 11.25 | 11.25 | 11.25 | 0 | -1.20(-9.64%) | |
| May 11, 2009 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | -0.05(-0.40%) |
| May 07, 2009 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.80(+6.84%) |
| Apr 30, 2009 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | +0.25(+2.18%) |
| Apr 16, 2009 | 11.45 | 11.45 | 11.45 | 0 | +2.40(+26.52%) | |
| Mar 12, 2009 | 9.050 | 9.050 | 9.050 | 0 | +0.00(+0.00%) | |
| Mar 11, 2009 | 9.050 | 9.050 | 9.050 | 9.050 | 600 | +0.45(+5.23%) |
| Mar 05, 2009 | 8.600 | 8.600 | 8.600 | 0 | +0.00(+0.00%) | |
| Mar 04, 2009 | 8.600 | 8.600 | 8.600 | 8.600 | 100 | -0.20(-2.27%) |
| Feb 27, 2009 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) | |
| Feb 26, 2009 | 8.800 | 8.800 | 8.800 | 8.800 | 1,030 | +0.70(+8.64%) |
| Feb 23, 2009 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) | |
| Feb 20, 2009 | 8.250 | 8.250 | 8.100 | 8.100 | 200 | -0.65(-7.43%) |
| Feb 19, 2009 | 8.750 | 8.750 | 8.750 | 8.750 | 200 | -0.90(-9.33%) |
| Feb 09, 2009 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) | |
| Feb 06, 2009 | 9.650 | 9.650 | 9.650 | 9.650 | 1,000 | +0.30(+3.21%) |
| Jan 22, 2009 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) | |
| Jan 21, 2009 | 9.350 | 9.350 | 9.350 | 9.350 | 100 | -1.10(-10.53%) |
| Jan 14, 2009 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) | |
| Jan 13, 2009 | 10.45 | 10.45 | 10.45 | 10.45 | 200 | -0.95(-8.33%) |
| Jan 06, 2009 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) |
| Jan 05, 2009 | 11.40 | 11.40 | 11.40 | 11.40 | 200 | +0.80(+7.55%) |
| Dec 19, 2008 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) | |
| Nov 26, 2008 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) | |
| Nov 25, 2008 | 10.60 | 10.60 | 10.60 | 10.60 | 100 | +1.30(+13.98%) |
| Nov 24, 2008 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) | |
| Nov 21, 2008 | 9.950 | 9.950 | 9.300 | 9.300 | 700 | -0.45(-4.62%) |
| Nov 20, 2008 | 9.750 | 9.750 | 9.750 | 9.750 | 100 | -2.05(-17.37%) |
| Nov 05, 2008 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) | |
| Nov 04, 2008 | 11.80 | 11.80 | 11.80 | 11.80 | 600 | +1.25(+11.85%) |
| Nov 03, 2008 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) | |
| Oct 31, 2008 | 10.55 | 10.55 | 10.55 | 10.55 | 500 | -0.60(-5.38%) |
| Oct 22, 2008 | 11.15 | 11.15 | 11.15 | 0 | +0.00(+0.00%) | |
| Oct 21, 2008 | 11.15 | 11.15 | 11.15 | 11.15 | 100 | +0.25(+2.29%) |
| Oct 20, 2008 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) | |
| Oct 17, 2008 | 10.90 | 10.90 | 10.90 | 10.90 | 100 | +1.15(+11.79%) |
| Oct 16, 2008 | 9.750 | 9.900 | 9.750 | 9.750 | 3,540 | -0.40(-3.94%) |
| Oct 14, 2008 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
| Oct 13, 2008 | 10.15 | 10.15 | 9.450 | 10.15 | 7,700 | +1.40(+16.00%) |
| Oct 10, 2008 | 8.750 | 8.750 | 8.750 | 8.750 | 1,200 | -2.85(-24.57%) |
| Oct 08, 2008 | 11.60 | 11.60 | 11.60 | 12,000 | +0.00(+0.00%) | |
| Oct 07, 2008 | 11.25 | 11.60 | 11.60 | 11.60 | 4,400 | +0.35(+3.11%) |
| Oct 06, 2008 | 11.25 | 11.40 | 10.80 | 11.25 | 9,600 | -2.05(-15.41%) |
| Oct 02, 2008 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) | |
| Oct 01, 2008 | 13.30 | 13.30 | 13.30 | 13.30 | 1,100 | -0.15(-1.12%) |
| Sep 25, 2008 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) | |
| Sep 24, 2008 | 13.45 | 13.75 | 13.45 | 13.45 | 562 | -0.50(-3.58%) |
| Sep 23, 2008 | 13.95 | 13.95 | 13.95 | 13.95 | 6,000 | +0.00(+0.00%) |
| Sep 22, 2008 | 13.95 | 13.95 | 13.95 | 13.95 | 240 | +1.10(+8.56%) |
| Sep 18, 2008 | 12.85 | 12.85 | 12.85 | 0 | +0.00(+0.00%) | |
| Sep 17, 2008 | 12.85 | 12.85 | 12.85 | 12.85 | 375 | +0.00(+0.00%) |
| Sep 16, 2008 | 12.85 | 12.85 | 12.85 | 12.85 | 100 | -1.00(-7.22%) |
| Sep 12, 2008 | 13.85 | 13.85 | 13.85 | 0 | +0.00(+0.00%) | |
| Sep 11, 2008 | 13.85 | 13.85 | 13.30 | 13.85 | 888 | +1.35(+10.80%) |
| Sep 10, 2008 | 12.50 | 13.75 | 12.50 | 12.50 | 11,200 | -2.00(-13.79%) |
| Sep 09, 2008 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | +0.05(+0.35%) |
| Sep 08, 2008 | 14.45 | 14.60 | 14.45 | 14.45 | 1,100 | +1.05(+7.84%) |
| Sep 03, 2008 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) | |
| Sep 02, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 400 | -0.55(-3.94%) |
| Aug 29, 2008 | 13.95 | 13.95 | 13.95 | 0 | +0.00(+0.00%) | |
| Aug 28, 2008 | 14.10 | 13.95 | 13.95 | 13.95 | 100 | -0.15(-1.06%) |
| Aug 27, 2008 | 14.10 | 14.10 | 14.10 | 14.10 | 200 | +0.20(+1.44%) |
| Aug 25, 2008 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) | |
| Aug 22, 2008 | 13.90 | 13.90 | 13.90 | 13.90 | 200 | -0.60(-4.14%) |
| Aug 13, 2008 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
| Aug 12, 2008 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
| Aug 11, 2008 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
| Aug 08, 2008 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
| Aug 07, 2008 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
| Aug 06, 2008 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Aug 05, 2008 | 14.50 | 14.65 | 14.50 | 14.50 | 900 | -0.75(-4.92%) |
| Aug 04, 2008 | 15.25 | 15.25 | 15.25 | 15.25 | 400 | -0.15(-0.97%) |
| Aug 01, 2008 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
| Jul 31, 2008 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
| Jul 30, 2008 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
| Jul 29, 2008 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
| Jul 28, 2008 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
| Jul 25, 2008 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
| Jul 24, 2008 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
| Jul 23, 2008 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
| Jul 22, 2008 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
| Jul 21, 2008 | 15.15 | 15.50 | 15.40 | 15.40 | 200 | +0.25(+1.65%) |
| Jul 18, 2008 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
| Jul 17, 2008 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
| Jul 16, 2008 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
| Jul 15, 2008 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
| Jul 14, 2008 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
| Jul 11, 2008 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
| Jul 10, 2008 | 15.15 | 15.15 | 15.15 | 15.15 | 2,000 | -0.30(-1.94%) |
| Jul 09, 2008 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) |
| Jul 08, 2008 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) |
| Jul 07, 2008 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) |
| Jul 04, 2008 | 15.45 | 15.45 | 15.45 | 15.45 | 100 | +0.00(+0.00%) |
| Jul 03, 2008 | 15.45 | 15.45 | 15.45 | 15.45 | 100 | -0.20(-1.28%) |
| Jul 02, 2008 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) |
| Jul 01, 2008 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) |
| Jun 30, 2008 | 15.65 | 15.65 | 15.65 | 15.65 | 200 | -0.10(-0.63%) |
| Jun 27, 2008 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
| Jun 26, 2008 | 15.75 | 15.75 | 15.75 | 15.75 | 100 | +0.00(+0.00%) |
| Jun 25, 2008 | 15.75 | 15.75 | 15.75 | 15.75 | 400 | +0.20(+1.29%) |
| Jun 24, 2008 | 15.55 | 15.55 | 15.55 | 15.55 | 500 | -0.50(-3.12%) |
| Jun 23, 2008 | 15.15 | 16.05 | 16.05 | 16.05 | 350 | +0.90(+5.94%) |
| Jun 20, 2008 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
| Jun 19, 2008 | 15.15 | 15.15 | 15.15 | 15.15 | 9,000 | +0.00(+0.00%) |
| Jun 18, 2008 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
| Jun 17, 2008 | 15.15 | 15.15 | 15.15 | 15.15 | 300 | +0.20(+1.34%) |
| Jun 16, 2008 | 14.95 | 14.98 | 14.95 | 14.95 | 600 | +0.20(+1.36%) |
| Jun 13, 2008 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
| Jun 12, 2008 | 14.75 | 14.75 | 14.50 | 14.75 | 750 | -0.10(-0.67%) |
| Jun 11, 2008 | 14.85 | 14.95 | 14.85 | 14.85 | 800 | -0.05(-0.34%) |
| Jun 10, 2008 | 14.90 | 15.10 | 14.90 | 14.90 | 5,683 | -0.10(-0.67%) |
| Jun 09, 2008 | 15.00 | 15.05 | 15.00 | 15.00 | 600 | -0.05(-0.33%) |
| Jun 06, 2008 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | +0.00(+0.00%) |
| Jun 05, 2008 | 15.05 | 15.05 | 15.00 | 15.05 | 1,100 | -0.14(-0.92%) |
| Jun 04, 2008 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | +0.00(+0.00%) |
| Jun 03, 2008 | 15.19 | 15.19 | 15.19 | 15.19 | 100 | -0.31(-2.00%) |
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.