Origin Energy Ltd Ad (OP:OGFGY)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 7.487 | 7.487 | 7.487 | 7.487 | 235 | -0.19(-2.44%) |
| Dec 04, 2025 | 7.675 | 16 | +0.47(+6.60%) | |||
| Nov 28, 2025 | 7.200 | 42 | -0.10(-1.37%) | |||
| Nov 24, 2025 | 7.300 | 25 | -0.28(-3.69%) | |||
| Nov 20, 2025 | 7.580 | 176 | -0.13(-1.69%) | |||
| Nov 18, 2025 | 7.710 | 186 | +0.06(+0.73%) | |||
| Nov 17, 2025 | 7.990 | 7.990 | 7.654 | 7.654 | 930 | -0.15(-1.87%) |
| Nov 10, 2025 | 7.800 | 4,045 | -0.08(-1.02%) | |||
| Nov 06, 2025 | 7.880 | 100 | -0.02(-0.25%) | |||
| Oct 31, 2025 | 7.900 | 16 | -0.33(-4.07%) | |||
| Oct 30, 2025 | 8.235 | 8.235 | 8.235 | 8.235 | 555 | +0.31(+3.98%) |
| Oct 16, 2025 | 7.920 | 29 | -0.16(-1.98%) | |||
| Oct 14, 2025 | 8.080 | 13 | +0.02(+0.19%) | |||
| Oct 13, 2025 | 8.065 | 8.065 | 8.000 | 8.065 | 958 | -0.16(-1.89%) |
| Oct 09, 2025 | 8.220 | 100 | -0.21(-2.49%) | |||
| Oct 03, 2025 | 8.430 | 4 | +0.06(+0.72%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.