ORG

Origin Energy Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Origin Energy Limited ORG Australian Stock Exchange Ordinary Share AU000000ORG5
  Price Change Change Percent Stock Price Last Traded
-0.06 -1.43% 4.15 23:57:28
Open Price Low Price High Price Close Price Prev Close
4.18 4.14 4.20 4.21
more quote information »

ORG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.735.503.704.476,702,791-0.58-12.26%
1 Month4.635.503.704.625,064,338-0.48-10.37%
3 Months5.0810.503.504.606,556,720-0.93-18.31%
6 Months4.5710.503.504.726,256,266-0.42-9.19%
1 Year5.1510.503.505.036,054,957-1.00-19.42%
3 Years9.5310.503.506.665,924,378-5.38-56.45%
5 Years4.8510.503.506.765,692,166-0.70-14.43%

ORG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2021 4.21 -0.10 -2.21% 4.28 4.30 4.18 8,818,185
Apr 16 2021 4.305 -0.42 -8.79% 4.60 5.50 3.70 19,040,219
Apr 15 2021 4.72 0.04 0.85% 4.70 4.75 4.69 4,835,369
Apr 14 2021 4.68 0.02 0.43% 4.67 4.74 4.64 4,208,875
Apr 13 2021 4.66 -0.06 -1.27% 4.71 4.72 4.65 3,215,758
Apr 12 2021 4.72 -0.03 -0.63% 4.73 4.75 4.69 2,213,734
Apr 09 2021 4.75 -0.01 -0.21% 4.75 4.76 4.70 2,239,555
Apr 08 2021 4.76 0.00 0.0% 4.78 4.84 4.74 4,056,862
Apr 07 2021 4.76 0.11 2.37% 4.63 4.77 4.63 5,291,194
Apr 06 2021 4.65 0.00 0.0% 4.70 4.73 4.63 4,283,635
Apr 01 2021 4.65 -0.04 -0.85% 4.69 4.72 4.64 4,293,298
Mar 31 2021 4.69 0.07 1.52% 4.65 4.78 4.63 6,747,161
Mar 30 2021 4.62 -0.08 -1.7% 4.71 4.75 4.61 4,590,620
Mar 29 2021 4.70 -0.03 -0.53% 4.73 4.775 4.68 3,804,647
Mar 26 2021 4.725 0.03 0.75% 4.74 4.77 4.70 3,628,202
Mar 25 2021 4.69 -0.03 -0.64% 4.75 4.76 4.675 3,441,963
Mar 24 2021 4.72 -0.05 -1.05% 4.75 4.76 4.69 3,297,849
Mar 23 2021 4.77 0.04 0.85% 4.72 4.815 4.71 6,038,603
Mar 22 2021 4.73 0.10 2.16% 4.63 4.75 4.61 5,930,533
See More Historical Prices ยป
Your Recent History
ASX
ORG
Origin Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210420 04:17:37