Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Origin Energy Limited | ORG | Australian Stock Exchange | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 9.73 | 02:45:54 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 9.79 | 9.67 | 9.79 | 9.73 | 9.73 |
ORG Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.81 | 9.89 | 9.67 | 9.78 | 2,339,317 | -0.08 | -0.82% |
| 1 Month | 9.16 | 9.89 | 7.51 | 9.58 | 3,772,630 | 0.57 | 6.22% |
| 3 Months | 8.45 | 9.89 | 7.50 | 9.00 | 5,912,096 | 1.28 | 15.15% |
| 6 Months | 9.15 | 9.89 | 6.01 | 8.62 | 8,734,291 | 0.58 | 6.34% |
| 1 Year | 8.35 | 9.89 | 5.51 | 8.63 | 6,734,219 | 1.38 | 16.53% |
| 3 Years | 4.12 | 11.01 | 2.599 | 6.94 | 6,569,616 | 5.61 | 136.17% |
| 5 Years | 7.44 | 11.01 | 2.599 | 6.57 | 6,269,581 | 2.29 | 30.78% |
ORG 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 03 2024 | 9.27 | 0.07 | 0.76% | 9.21 | 9.325 | 9.21 | 4,517,980 |
| Apr 02 2024 | 9.20 | 0.01 | 0.11% | 9.16 | 9.225 | 9.12 | 6,540,982 |
