Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origin Energy Ltd (OP: OGFGF )

6.980 UNCHANGED
Last Price Updated: 1:16 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2019 5.300 5.300 5.300 0 -0.11(-2.03%)
Feb 25, 2019 5.410 5.410 5.410 25 +0.00(+0.00%)
Feb 22, 2019 5.410 5.410 5.410 5.410 2,600 +0.04(+0.74%)
Feb 21, 2019 5.370 5.370 5.370 5.370 223 -0.04(-0.74%)
Feb 19, 2019 5.410 5.410 5.410 0 +0.24(+4.58%)
Feb 14, 2019 5.173 5.173 5.173 0 +0.03(+0.64%)
Feb 13, 2019 5.140 5.140 5.140 5.140 1,217 -0.01(-0.19%)
Feb 06, 2019 5.150 5.150 5.150 0 +0.09(+1.78%)
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%)
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.