Origin Energy Limited Historical Data - ORG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.76	-6.90281562216	11.01	11.06	9.5	4373263	10.61019112	DE
4	0.31	3.11871227364	9.94	11.1	9.01	4328812	10.57945109	DE
12	-0.18	-1.72579098754	10.43	11.465	9.01	3501574	10.66230838	DE
26	0.72	7.55508919203	9.53	11.75	8.5	3257644	10.4370368	DE
52	1.36	15.298087739	8.89	11.75	7	3513147	10.1929929	DE
156	4.37	74.3197278912	5.88	11.75	2.599	5717146	8.1927832	DE
260	4.23	70.2657807309	6.02	11.75	2.599	6009477	6.79810295	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741324500	10.23	-0.14	-1.35	10.22	10.32	10.13	2119576
1741238100	10.37	-0.18	-1.71	10.53	10.675	10.24	5334360
1741151700	10.55	0.01	0.09	10.4	10.6	10.4	3652407
1741065300	10.54	-0.46	-4.18	10.41	10.75	9.5	4102999
1740978900	11	0.11	1.01	11.01	11.06	10.805	6656971
1740719700	10.89	-0.16	-1.45	11.01	11.08	10.87	5837011
1740633300	11.05	0.13	1.19	10.99	11.1	10.97	3613948
1740546900	10.92	0.08	0.74	10.82	10.96	10.78	3459868
1740460500	10.84	0	0.00	10.8	10.89	10.72	3628989
1740374100	10.84	0.22	2.07	10.74	10.88	10.68	3500786
1740114900	10.62	0.04	0.38	10.75	11.01	9.01	5528323
1740028500	10.58	-0.11	-1.03	10.63	10.79	10.56	3250125
1739942100	10.69	0.11	1.04	10.66	10.75	10.552	3380121
1739855700	10.58	-0.01	-0.09	10.6	10.67	10.46	3674421
1739769300	10.59	0.22	2.07	10.35	10.59	10.3	5505524
1739510100	10.375	0.21	2.02	10.3	10.46	10.24	5977313
1739423700	10.17	-0.09	-0.88	10.35	10.55	10.11	6425093
1739337300	10.26	0.06	0.59	10.43	10.44	10.18	3965657
1739250900	10.2	0.04	0.39	10.22	10.38	10.15	3979554
1739164500	10.16	0.16	1.60	9.94	10.2	9.91	2983191
1738905300	10	-0.15	-1.48	10.06	10.12	9.99	3023996
1738818900	10.15	-0.05	-0.49	10.31	10.34	10.05	5830991
1738732500	10.2	-0.12	-1.11	10.31	10.45	10.2	4983529
1738646100	10.315	0.1	1.03	10.35	10.38	10.19	3733420
1738559700	10.21	-0.24	-2.30	10.2	10.44	10.165	6481749
1738300500	10.45	-0.72	-6.45	11.1	11.16	10.38	8131040
1738214100	11.17	0.04	0.36	11.12	11.28	11.05	2258651
1738127700	11.13	0.12	1.09	11.02	11.13	10.94	3173943
1738041300	11.01	-0.38	-3.34	11.35	11.44	10.97	3500726
1737695700	11.39	0.1	0.89	11.3	11.465	11.27	2606652
1737609300	11.29	0.11	0.98	11.06	11.29	11.05	3194224
1737522900	11.18	0.24	2.24	11.08	11.18	10.98	3391737
1737436500	10.935	-0.28	-2.45	11.12	11.14	10.9	3463645
1737350100	11.21	0.11	0.99	11.18	11.29	11.115	1741050
1737090900	11.1	-0.03	-0.27	11.13	11.36	9.26	3442467
1737004500	11.13	-0.06	-0.54	11.3	11.3	11.03	3195739
1736918100	11.19	-0.06	-0.53	11.21	11.31	11.16	2046662
1736831700	11.25	0.09	0.76	11.23	11.32	11.19	2525970
1736745300	11.165	0.06	0.59	11.03	11.23	11.03	2051166
1736486100	11.1	0.01	0.09	11.11	11.16	11.07	2016643
1736399700	11.09	0.12	1.09	10.99	11.09	10.88	2302058
1736313300	10.97	0.03	0.27	10.91	11.01	10.89	3313586
1736226900	10.94	-0.04	-0.36	11	11	10.82	2352827
1736140500	10.98	0.1	0.92	10.96	11.065	10.925	1686496
1735881300	10.88	-0.01	-0.09	10.86	10.95	10.85	938785
1735794900	10.89	-0.01	-0.09	10.84	10.965	10.84	1525561
1735617660	10.9	0.02	0.14	10.84	10.91	10.83	987190
1735535700	10.885	0.04	0.42	10.77	10.9	10.7	1460216
1735276500	10.84	-0.05	-0.46	10.85	10.9	10.81	974251
1735014060	10.89	0.08	0.74	10.85	10.9	10.72	737811
1734930900	10.81	0.27	2.56	10.55	10.835	10.48	2204276
1734671700	10.54	0.12	1.15	10.35	11.01	9.01	8032319
1734585300	10.42	-0.21	-1.98	10.43	11	10.26	4286896
1734498900	10.63	0.24	2.31	10.46	11	10.38	2579653
1734412500	10.39	-0.04	-0.38	10.4	10.46	10.37	2867514
1734326100	10.43	0.03	0.29	10.43	10.49	10.35	2468476
1734066900	10.4	-0.02	-0.19	10.39	10.42	10.31	1682805
1733980500	10.42	0.02	0.19	10.48	10.5	10.25	2461980
1733894100	10.4	-0.23	-2.16	10.7	10.75	10.37	3365038
1733807700	10.63	0.02	0.19	10.66	10.69	10.535	2310393

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Origin Energy Limited (ORG)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Origin Energy Limited (ORG) Historical

Origin Energy Limited (ORG)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free