Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Origin Energy Limited | ORG | Australian Stock Exchange | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.035 | 0.36% | 9.635 | 02:16:08 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 9.62 | 9.58 | 9.66 | 9.635 | 9.60 |
ORG Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.88 | 9.88 | 9.58 | 9.71 | 2,284,946 | -0.245 | -2.48% |
| 1 Month | 9.29 | 9.89 | 7.51 | 9.64 | 3,351,414 | 0.345 | 3.71% |
| 3 Months | 8.59 | 9.89 | 7.50 | 9.04 | 5,773,016 | 1.05 | 12.17% |
| 6 Months | 9.04 | 9.89 | 6.01 | 8.62 | 8,223,492 | 0.595 | 6.58% |
| 1 Year | 8.38 | 9.89 | 5.51 | 8.64 | 6,462,001 | 1.26 | 14.98% |
| 3 Years | 4.17 | 11.01 | 2.599 | 6.92 | 6,512,366 | 5.47 | 131.06% |
| 5 Years | 7.44 | 11.01 | 2.599 | 6.55 | 6,238,545 | 2.20 | 29.50% |
ORG 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 9.635 | 0.04 | 0.36% | 9.62 | 9.66 | 9.58 | 1,844,504 |
| May 02 2024 | 9.60 | -0.10 | -1.03% | 9.67 | 9.70 | 9.55 | 3,581,958 |
| May 01 2024 | 9.70 | -0.03 | -0.31% | 9.73 | 9.77 | 9.65 | 2,317,687 |
| Apr 30 2024 | 9.73 | 0.00 | 0.00% | 9.79 | 9.79 | 9.67 | 2,803,756 |
| Apr 29 2024 | 9.73 | 0.06 | 0.62% | 9.75 | 9.78 | 9.71 | 1,717,148 |
| Apr 26 2024 | 9.67 | -0.12 | -1.23% | 9.88 | 9.88 | 9.67 | 2,301,192 |
| Apr 24 2024 | 9.79 | -0.04 | -0.36% | 9.87 | 9.89 | 9.77 | 1,703,190 |
| Apr 23 2024 | 9.825 | 0.01 | 0.15% | 9.75 | 9.86 | 9.735 | 3,527,539 |
| Apr 22 2024 | 9.81 | 0.07 | 0.72% | 9.81 | 9.88 | 9.74 | 1,825,345 |
| Apr 19 2024 | 9.74 | -0.06 | -0.61% | 9.76 | 9.79 | 7.51 | 3,192,414 |
| Apr 18 2024 | 9.80 | -0.02 | -0.20% | 9.80 | 9.865 | 9.77 | 3,724,251 |
| Apr 17 2024 | 9.82 | 0.23 | 2.40% | 9.63 | 9.84 | 9.605 | 5,930,855 |
| Apr 16 2024 | 9.59 | -0.17 | -1.74% | 9.70 | 9.72 | 9.57 | 3,318,079 |
| Apr 15 2024 | 9.76 | 0.00 | 0.00% | 9.75 | 9.77 | 9.64 | 2,911,153 |
| Apr 12 2024 | 9.76 | 0.18 | 1.88% | 9.48 | 9.785 | 9.45 | 5,651,622 |
| Apr 11 2024 | 9.58 | 0.03 | 0.31% | 9.51 | 9.62 | 9.49 | 3,452,547 |
| Apr 10 2024 | 9.55 | 0.06 | 0.63% | 9.59 | 9.60 | 9.51 | 3,857,059 |
| Apr 09 2024 | 9.49 | 0.05 | 0.53% | 9.40 | 9.52 | 9.39 | 3,898,625 |
| Apr 08 2024 | 9.44 | 0.12 | 1.29% | 9.35 | 9.45 | 9.32 | 3,762,536 |
| Apr 05 2024 | 9.32 | 0.01 | 0.11% | 9.25 | 9.34 | 9.22 | 5,214,125 |
| Apr 04 2024 | 9.31 | 0.04 | 0.43% | 9.29 | 9.32 | 9.23 | 2,567,748 |
