Origin Energy Ltd (ORL)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.48148148148 | 6.75 | 6.8 | 6.55 | 158 | 6.73657505 | DE |
| 4 | 0.35 | 5.38461538462 | 6.5 | 6.9 | 6.35 | 627 | 6.59079409 | DE |
| 12 | 0.9 | 15.1260504202 | 5.95 | 6.9 | 5.9 | 788 | 6.47888937 | DE |
| 26 | 0.5 | 7.87401574803 | 6.35 | 6.9 | 5.6 | 1132 | 6.15558142 | DE |
| 52 | 1.8300001 | 36.4541859851 | 5.0199999 | 6.9 | 5.0199999 | 933 | 6.00232641 | DE |
| 156 | 1.65 | 31.7307692308 | 5.2 | 6.9 | 4.69 | 946 | 5.75637306 | DE |
| 260 | 1.65 | 31.7307692308 | 5.2 | 6.9 | 4.69 | 946 | 5.75637306 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1737667620 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1737581220 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1737494820 | 6.55 | -0.25 | -3.68 | 6.55 | 6.55 | 6.55 | 50 |
| 1737408420 | 6.8 | 0.05 | 0.74 | 6.8 | 6.8 | 6.8 | 73 |
| 1737149220 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 350 |
| 1737062820 | 6.75 | -0.15 | -2.17 | 6.7 | 6.75 | 6.7 | 600 |
| 1736976420 | 6.9 | 0.25 | 3.76 | 6.9 | 6.9 | 6.9 | 35 |
| 1736890020 | 6.65 | 0.05 | 0.76 | 6.65 | 6.65 | 6.65 | 2013 |
| 1736803620 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 2500 |
| 1736544420 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 160 |
| 1736458020 | 6.6 | 0.05 | 0.76 | 6.6 | 6.6 | 6.6 | 550 |
| 1736371620 | 6.55 | -0.1 | -1.50 | 6.55 | 6.55 | 6.55 | 501 |
| 1736285220 | 6.65 | 0.15 | 2.31 | 6.65 | 6.65 | 6.65 | 17 |
| 1736198820 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1735939620 | 6.5 | -0.05 | -0.76 | 6.6 | 6.6 | 6.5 | 701 |
| 1735853220 | 6.55 | 0.15 | 2.34 | 6.45 | 6.55 | 6.45 | 230 |
| 1735594020 | 6.4 | -0.05 | -0.78 | 6.4 | 6.4 | 6.4 | 50 |
| 1735334820 | 6.45 | 0.1 | 1.57 | 6.5 | 6.5 | 6.35 | 1577 |
| 1734989220 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1734730020 | 6.35 | 0.1 | 1.60 | 6.25 | 6.45 | 6.25 | 1155 |
| 1734643620 | 6.25 | -0.05 | -0.79 | 6.25 | 6.25 | 6.25 | 7 |
| 1734557220 | 6.3 | -0.05 | -0.79 | 6.4 | 6.4 | 6.3 | 216 |
| 1734470820 | 6.35 | 0.15 | 2.42 | 6.35 | 6.35 | 6.35 | 102 |
| 1734384420 | 6.2 | -0.1 | -1.59 | 6.2 | 6.2 | 6.2 | 810 |
| 1734125220 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1734038820 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1733952420 | 6.3 | -0.2 | -3.08 | 6.3 | 6.3 | 6.25 | 1276 |
| 1733866020 | 6.5 | 0.05 | 0.78 | 6.5 | 6.5 | 6.5 | 13 |
| 1733779620 | 6.45 | -0.05 | -0.77 | 6.45 | 6.5 | 6.45 | 685 |
| 1733520420 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1733434020 | 6.5 | 0.05 | 0.78 | 6.45 | 6.5 | 6.45 | 4150 |
| 1733347620 | 6.45 | 0.05 | 0.78 | 6.45 | 6.45 | 6.45 | 1794 |
| 1733261220 | 6.4 | -0.15 | -2.29 | 6.65 | 6.65 | 6.4 | 2196 |
| 1733174820 | 6.55 | -0.15 | -2.24 | 6.8 | 6.8 | 6.55 | 3005 |
| 1732915620 | 6.7 | -0.05 | -0.74 | 6.7 | 6.7 | 6.7 | 200 |
| 1732829220 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 700 |
| 1732742820 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1732656420 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1732570020 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1732310820 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1732224420 | 6.75 | 0.1 | 1.50 | 6.75 | 6.75 | 6.75 | 300 |
| 1732138020 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1732051620 | 6.65 | 0.15 | 2.31 | 6.7 | 6.7 | 6.65 | 150 |
| 1731965220 | 6.5 | 0.2 | 3.17 | 6.5 | 6.5 | 6.45 | 809 |
| 1731705960 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1731619560 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1731533160 | 6.3 | 0.2 | 3.28 | 6.2 | 6.3 | 6.2 | 2000 |
| 1731446820 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1731360420 | 6.1 | 0.1 | 1.67 | 6.1 | 6.1 | 6.1 | 115 |
| 1731101160 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1731014760 | 6 | -0.05 | -0.83 | 6.1 | 6.1 | 6 | 622 |
| 1730928360 | 6.05 | 0.15 | 2.54 | 6.05 | 6.05 | 6.05 | 160 |
| 1730841960 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1730755560 | 5.9 | -0.05 | -0.84 | 6 | 6 | 5.9 | 71 |
| 1730496360 | 5.95 | 0.2 | 3.48 | 5.95 | 5.95 | 5.95 | 4 |
| 1730409960 | 5.75 | 0.05 | 0.88 | 5.75 | 5.75 | 5.75 | 1500 |
| 1730323560 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1730237160 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1730150760 | 5.7 | -0.15 | -2.56 | 5.85 | 5.85 | 5.6 | 4799 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
