Origin Energy Ltd (ORL)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1721939220 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1721852820 | 6.35 | -0.2 | -3.05 | 6.35 | 6.35 | 6.35 | 1 |
| 1721766420 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 18 |
| 1721679960 | 6.55 | -0.2 | -2.96 | 6.55 | 6.55 | 6.55 | 902 |
| 1721420760 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1721334360 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1721247960 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1721161560 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1721075160 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1720815960 | 6.75 | 0.45 | 7.14 | 6.75 | 6.75 | 6.75 | 37 |
| 1720729560 | 6.3 | -0.35 | -5.26 | 6.3 | 6.3 | 6.3 | 200 |
| 1720643160 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1720556760 | 6.65 | -0.1 | -1.48 | 6.75 | 6.75 | 6.65 | 575 |
| 1720470360 | 6.75 | 0.3 | 4.65 | 6.8 | 6.8 | 6.5 | 516 |
| 1720211220 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1720124820 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1720038420 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1719952020 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 1 |
| 1719865620 | 6.45 | 0 | 0.00 | 6.75 | 6.75 | 6.45 | 5 |
| 1719606420 | 6.45 | -0.15 | -2.27 | 6.45 | 6.45 | 6.45 | 119 |
| 1719520020 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1719433620 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1719347220 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1719260820 | 6.6 | 0 | 0.00 | 6.65 | 6.65 | 6.6 | 8 |
| 1719001620 | 6.6 | 0.4 | 6.45 | 6.6 | 6.6 | 6.6 | 1100 |
| 1718915220 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1718828820 | 6.2 | 0.05 | 0.81 | 6.2 | 6.2 | 6.2 | 2000 |
| 1718742420 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1718656020 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1718396820 | 6.15 | -0.1 | -1.60 | 6.1 | 6.15 | 6.1 | 214 |
| 1718310420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1718224020 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1718137620 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1718051220 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1717792020 | 6.25 | 0.05 | 0.81 | 6.3 | 6.3 | 6.25 | 17 |
| 1717705620 | 6.2 | 0.05 | 0.81 | 6.2 | 6.2 | 6.2 | 60 |
| 1717619220 | 6.15 | -0.1 | -1.60 | 6.15 | 6.15 | 6.15 | 2000 |
| 1717532820 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1717446420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1717187220 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1717100820 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1717014420 | 6.25 | -0.05 | -0.79 | 6.25 | 6.25 | 6.25 | 1000 |
| 1716928020 | 6.3 | -0.05 | -0.79 | 6.3 | 6.3 | 6.3 | 1 |
| 1716841560 | 6.35 | 0.15 | 2.42 | 6.35 | 6.35 | 6.35 | 20 |
| 1716582420 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1716496020 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1716409620 | 6.2 | 0.1 | 1.64 | 6.2 | 6.2 | 6.2 | 800 |
| 1716323160 | 6.1 | 0.05 | 0.83 | 6.1 | 6.1 | 6.1 | 125 |
| 1716236820 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1715977620 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1715891220 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1715804820 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1715718420 | 6.05 | -0.05 | -0.82 | 6.05 | 6.05 | 6.05 | 45 |
| 1715631960 | 6.1 | 0.1 | 1.67 | 6.1 | 6.1 | 6.05 | 136 |
| 1715372820 | 6 | -0.05 | -0.83 | 6 | 6 | 6 | 80 |
| 1715286420 | 6.05 | -0.15 | -2.42 | 6.05 | 6.05 | 6.05 | 1 |
| 1715200020 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1715113620 | 6.2 | 0.1 | 1.64 | 6.2 | 6.2 | 6.2 | 34 |
| 1715027220 | 6.1 | 0.1 | 1.67 | 6.1 | 6.1 | 6.1 | 170 |
| 1714768020 | 6 | 0 | 0.00 | 6 | 6 | 6 | 150 |
| 1714681620 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1714508820 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1714422420 | 6 | 0.15 | 2.56 | 6 | 6 | 6 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
