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

Origin Energy Ltd Ad (OP: OGFGY )

6.450 UNCHANGED
Streaming Delayed Price Updated: 2:16 PM EDT, May 21, 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 (%)
May 21, 2024 6.450 7 +0.26(+4.20%)
May 14, 2024 6.190 36 -0.10(-1.59%)
May 02, 2024 6.290 41 -0.29(-4.41%)
May 01, 2024 6.580 6.580 6.580 6.580 153 -0.01(-0.15%)
Apr 30, 2024 6.590 6.590 6.580 6.590 416 +0.51(+8.47%)
Apr 29, 2024 6.075 6.075 6.075 6.075 433 -0.37(-5.81%)
Apr 26, 2024 6.450 6.450 6.450 6.450 758 +0.42(+6.97%)
Apr 24, 2024 6.030 255 -0.57(-8.70%)
Apr 23, 2024 6.500 6.605 6.500 6.605 1,728 +0.76(+13.09%)
Apr 11, 2024 5.840 1 +0.03(+0.53%)
Apr 09, 2024 5.809 51 -0.71(-10.90%)
Apr 08, 2024 6.520 6.520 6.520 6.520 381 +0.92(+16.43%)
Apr 01, 2024 5.600 4 -0.58(-9.39%)
Mar 26, 2024 6.180 3 +0.17(+2.83%)
Mar 25, 2024 6.010 6.010 6.010 6.010 504 +0.13(+2.21%)
Mar 04, 2024 5.880 0 +0.00(+0.00%)
Feb 22, 2024 5.880 0 +0.58(+10.94%)
Feb 07, 2024 5.300 0 -0.10(-1.85%)
Jan 23, 2024 5.400 15 +0.03(+0.47%)
Jan 22, 2024 5.252 5.375 5.252 5.375 784 -0.04(-0.65%)
Jan 18, 2024 5.410 0 -0.16(-2.87%)
Jan 12, 2024 5.570 15 -0.08(-1.50%)
Jan 10, 2024 5.655 32 +0.04(+0.71%)
Jan 09, 2024 5.615 5.615 5.615 5.615 666 -0.06(-1.14%)
Jan 08, 2024 5.680 5.680 5.680 5.680 2,685 +0.22(+4.03%)
Dec 27, 2023 5.460 33 -0.29(-4.96%)
Dec 26, 2023 5.755 5.755 5.745 5.745 3,821 +0.14(+2.50%)
Dec 22, 2023 5.545 5.605 5.545 5.605 3,818 +0.30(+5.56%)
Dec 15, 2023 5.310 69 -0.18(-3.28%)
Dec 05, 2023 5.490 209 +0.00(+0.00%)
Dec 01, 2023 5.490 129 +0.17(+3.20%)
Nov 30, 2023 5.420 5.420 5.285 5.320 3,933 -0.55(-9.37%)
Nov 27, 2023 5.870 0 +0.45(+8.20%)
Nov 03, 2023 5.425 99 -0.04(-0.82%)
Nov 02, 2023 5.470 5.470 5.470 5.470 448 -0.32(-5.46%)
Nov 01, 2023 5.800 5.805 5.786 5.786 4,034 +0.06(+0.97%)
Oct 31, 2023 5.720 5.730 5.720 5.730 4,018 -0.06(-1.04%)
Oct 30, 2023 5.790 5.790 5.790 5.790 335 +0.14(+2.43%)
Oct 27, 2023 5.653 5.653 5.653 5.653 250 -0.27(-4.63%)
Oct 26, 2023 5.842 5.927 5.842 5.927 468 +0.14(+2.37%)
Oct 19, 2023 5.790 17 +0.14(+2.43%)
Oct 13, 2023 5.653 35 -0.01(-0.16%)
Oct 11, 2023 5.662 25 -0.18(-3.02%)
Oct 10, 2023 5.750 5.838 5.750 5.838 19,251 +0.23(+4.07%)
Oct 09, 2023 5.610 5.610 5.610 5.610 3,615 +0.17(+3.03%)
Oct 06, 2023 5.445 5.445 5.445 5.445 3,616 -0.27(-4.81%)
Oct 03, 2023 5.720 21 +0.07(+1.24%)
Sep 28, 2023 5.650 155 +0.11(+1.99%)
Sep 27, 2023 5.520 5.540 5.520 5.540 2,600 -0.09(-1.69%)
Aug 24, 2023 5.635 3 +0.17(+3.11%)
Aug 23, 2023 5.455 5.465 5.455 5.465 4,046 -0.09(-1.71%)
Jul 24, 2023 5.560 0 +0.23(+4.32%)
Jul 06, 2023 5.330 20 -0.01(-0.19%)
Jul 03, 2023 5.340 0 -0.11(-2.02%)
Jun 30, 2023 5.460 5.460 5.450 5.450 758 -0.04(-0.69%)
Jun 29, 2023 5.410 5.560 5.365 5.488 4,400 -0.08(-1.38%)
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.