Skip to main content

Origin Energy Ltd (OP: OGFGF )

6.650 UNCHANGED
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 12.50 12.50 12.50 0 +0.25(+2.04%)
Aug 30, 2012 12.25 12.25 12.25 12.25 100 -0.15(-1.21%)
Aug 28, 2012 12.40 12.40 12.40 0 -0.05(-0.40%)
Aug 23, 2012 12.45 12.45 12.45 0 -1.25(-9.12%)
Aug 22, 2012 13.70 13.70 13.70 13.70 100 -0.29(-2.07%)
Aug 21, 2012 13.40 13.99 13.40 13.99 3,228 +0.59(+4.40%)
Aug 15, 2012 13.40 13.40 13.40 0 +0.49(+3.80%)
Aug 13, 2012 12.91 12.91 12.91 0 -0.39(-2.93%)
Aug 07, 2012 13.30 13.30 13.30 13.30 0 +0.45(+3.50%)
Aug 06, 2012 12.70 12.85 12.70 12.85 1,200 +0.15(+1.18%)
Aug 03, 2012 12.70 12.70 12.70 12.70 395 +0.17(+1.35%)
Aug 02, 2012 12.53 12.53 12.53 12.53 6,017 +0.30(+2.46%)
Jul 27, 2012 12.23 12.23 12.23 0 +0.03(+0.25%)
Jul 26, 2012 12.20 12.20 12.20 12.20 2,989 +0.30(+2.52%)
Jul 25, 2012 11.99 11.99 11.66 11.90 800 +0.23(+1.97%)
Jul 24, 2012 11.67 11.67 11.67 11.67 1,500 +0.07(+0.60%)
Jul 23, 2012 11.95 11.97 11.60 11.60 6,625 -0.50(-4.13%)
Jul 14, 2012 12.10 12.10 12.10 0 +0.00(+0.00%)
Jul 13, 2012 12.10 12.10 12.10 12.10 767 -0.15(-1.22%)
Jul 11, 2012 12.25 12.25 12.25 0 -0.11(-0.89%)
Jul 10, 2012 12.36 12.36 12.36 12.36 200 -0.39(-3.06%)
Jul 09, 2012 12.75 12.75 12.75 12.75 1,005 +0.23(+1.84%)
Jul 03, 2012 12.52 12.52 12.52 0 +0.25(+2.04%)
Jul 02, 2012 12.27 12.27 12.27 12.27 400 -0.30(-2.39%)
Jun 29, 2012 12.42 12.57 12.42 12.57 798 +0.17(+1.37%)
Jun 28, 2012 12.40 12.40 12.40 12.40 425 -0.40(-3.13%)
Jun 27, 2012 12.80 12.80 12.80 12.80 108 +0.05(+0.39%)
Jun 21, 2012 12.75 12.75 12.75 0 +0.20(+1.59%)
Jun 14, 2012 12.55 12.55 12.55 0 +0.05(+0.40%)
Jun 13, 2012 12.77 12.77 12.50 12.50 3,200 -0.26(-2.04%)
Jun 10, 2012 12.76 12.76 12.76 0 +0.00(+0.00%)
Jun 08, 2012 12.76 12.76 12.76 12.76 4,204 +0.21(+1.67%)
Jun 05, 2012 12.55 12.55 12.55 0 -0.25(-1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.