Origin Energy Ltd (OP: OGFGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 24, 2015 | 4.620 | 4.620 | 4.620 | 0 | -0.18(-3.75%) | |
| Sep 23, 2015 | 4.800 | 4.800 | 4.800 | 4.800 | 255 | -0.10(-2.04%) |
| Sep 21, 2015 | 4.900 | 4.900 | 4.900 | 0 | -0.10(-2.00%) | |
| Sep 15, 2015 | 5.000 | 5.000 | 5.000 | 60 | -0.05(-0.99%) | |
| Sep 14, 2015 | 5.050 | 5.050 | 5.050 | 5.050 | 131 | -0.31(-5.78%) |
| Sep 08, 2015 | 5.360 | 5.360 | 5.360 | 0 | -0.14(-2.55%) | |
| Sep 02, 2015 | 5.500 | 5.500 | 5.500 | 0 | -0.15(-2.65%) | |
| Aug 31, 2015 | 5.650 | 5.650 | 5.650 | 0 | +0.25(+4.63%) | |
| Aug 25, 2015 | 5.400 | 5.400 | 5.400 | 0 | -1.00(-15.62%) | |
| Aug 20, 2015 | 6.400 | 6.400 | 6.400 | 0 | -0.65(-9.22%) | |
| Aug 19, 2015 | 7.050 | 7.050 | 7.050 | 7.050 | 3,543 | +0.15(+2.17%) |
| Aug 17, 2015 | 6.900 | 6.900 | 6.900 | 0 | -0.20(-2.82%) | |
| Aug 11, 2015 | 7.100 | 7.100 | 7.100 | 0 | -0.50(-6.58%) | |
| Aug 10, 2015 | 7.600 | 7.600 | 7.600 | 7.600 | 400 | -0.35(-4.40%) |
| Jul 29, 2015 | 7.950 | 7.950 | 7.950 | 0 | -0.11(-1.36%) | |
| Jul 24, 2015 | 8.060 | 8.060 | 8.060 | 0 | +0.02(+0.25%) | |
| Jul 23, 2015 | 8.200 | 8.200 | 8.040 | 8.040 | 885 | -0.30(-3.60%) |
| Jul 20, 2015 | 8.340 | 8.340 | 8.340 | 0 | +0.02(+0.24%) | |
| Jul 14, 2015 | 8.320 | 8.320 | 8.320 | 0 | +0.02(+0.24%) |
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.