Education
About Us
Working with TipRanks
Follow Us
Origin Energy Limited (AU:ORG)
ASX:ORG
Time Period
3M
Events
Historical Prices
Rows:
Mar 10, 2026
11.84
11.91
11.68
11.79
11.79
+0.26%
3,235,904
1.01
Mar 09, 2026
11.80
11.92
11.71
11.76
11.76
-1.51%
8,602,221
2.77
Mar 06, 2026
11.84
12.03
11.82
11.94
11.94
+0.76%
4,006,878
1.30
Mar 05, 2026
11.94
11.98
11.81
11.85
11.85
+0.17%
3,227,546
1.06
Mar 04, 2026
11.90
11.90
11.71
11.83
11.83
-1.33%
2,271,275
0.74
Mar 03, 2026
12.10
12.10
11.80
11.99
11.99
+0.33%
3,486,626
1.14
Mar 02, 2026
11.93
12.09
11.79
11.95
11.95
+0.85%
4,764,219
1.57
Feb 27, 2026
11.97
12.16
11.90
12.15
11.85
+1.50%
4,420,151
1.47
Feb 26, 2026
12.30
12.33
11.95
11.97
11.67
-0.91%
5,896,883
2.00
Feb 25, 2026
12.07
12.14
11.96
12.08
11.78
-0.25%
3,185,883
1.08
Feb 24, 2026
12.07
12.16
11.94
12.11
11.81
+0.33%
3,841,850
1.32
Feb 23, 2026
12.10
12.20
12.00
12.07
11.77
-1.07%
3,445,687
1.17
Feb 20, 2026
12.14
12.35
12.09
12.20
11.90
+0.49%
4,180,054
1.44
Feb 19, 2026
11.98
12.14
11.95
12.14
11.84
+1.76%
4,464,947
1.47
Feb 18, 2026
11.86
11.94
11.78
11.93
11.64
+1.02%
2,317,278
0.77
Feb 17, 2026
11.87
11.94
11.74
11.81
11.52
-0.25%
3,514,466
1.16
Feb 16, 2026
11.85
12.05
11.74
11.84
11.55
-1.99%
6,640,181
2.25
Feb 13, 2026
11.80
12.08
11.69
12.08
11.78
+5.04%
6,716,027
2.30
Feb 12, 2026
11.55
11.97
11.30
11.50
11.22
+3.89%
5,813,558
2.04
Feb 11, 2026
10.89
11.12
10.82
11.07
10.80
+0.73%
3,645,175
1.29
Feb 10, 2026
11.14
11.59
10.96
10.99
10.72
-1.26%
2,251,445
0.80
Feb 09, 2026
10.99
11.82
10.91
11.13
10.86
+2.02%
4,077,389
1.46
Feb 06, 2026
11.04
11.86
10.91
10.91
10.64
-1.80%
2,832,427
1.02
Feb 05, 2026
11.07
11.93
11.00
11.11
10.84
-0.09%
2,902,176
1.05
Feb 04, 2026
11.50
11.90
11.12
11.12
10.85
-3.64%
5,560,551
2.06
Feb 03, 2026
11.80
12.11
11.53
11.54
11.26
-1.37%
3,947,731
1.48
Feb 02, 2026
11.69
11.95
11.67
11.70
11.41
-0.84%
3,596,297
1.36
Jan 30, 2026
11.85
11.96
11.67
11.80
11.51
0.00%
3,290,466
1.25
Jan 29, 2026
11.75
11.96
11.75
11.80
11.51
-0.17%
2,799,085
1.06
Jan 28, 2026
11.85
11.82
11.80
11.82
11.53
0.00%
3,101,206
1.15
Jan 27, 2026
11.80
11.67
11.78
11.82
11.53
+0.77%
2,584,089
0.96
Jan 26, 2026
11.73
11.44
11.70
11.73
11.44
0.00%
0
0.00
Jan 23, 2026
11.70
11.10
11.70
11.73
11.44
-0.59%
2,698,075
0.99
Jan 22, 2026
11.53
11.04
11.53
11.80
11.51
+2.79%
3,161,947
1.17
Jan 21, 2026
11.30
11.15
11.30
11.48
11.20
+1.24%
3,352,652
1.25
Jan 20, 2026
10.95
11.11
10.95
11.34
11.06
+2.62%
2,841,616
1.06
Jan 19, 2026
10.96
11.10
10.95
11.05
10.78
+1.01%
1,892,347
0.71
Jan 16, 2026
11.02
11.47
10.92
10.94
10.67
-0.73%
2,080,375
0.78
Jan 15, 2026
11.15
11.53
10.91
11.02
10.75
-0.36%
2,245,212
0.84
Jan 14, 2026
11.11
11.33
10.97
11.06
10.79
+0.08%
4,083,693
1.55
Jan 13, 2026
11.08
11.23
10.61
11.05
10.78
-1.16%
5,200,095
2.00
Jan 12, 2026
11.42
11.38
11.18
11.18
10.90
-1.59%
2,180,998
0.83
Jan 09, 2026
11.37
11.45
11.32
11.36
11.08
+0.35%
1,835,778
0.70
Jan 08, 2026
11.16
11.33
11.13
11.32
11.04
+0.90%
1,756,582
0.67
Jan 07, 2026
11.18
11.23
11.11
11.22
10.94
+0.17%
1,749,543
0.67
Jan 06, 2026
11.33
11.38
11.19
11.20
10.92
-1.15%
2,335,421
0.89
Jan 05, 2026
11.35
11.45
11.30
11.33
11.05
-0.08%
1,252,181
0.47
Jan 02, 2026
11.50
11.51
11.33
11.34
11.06
-1.31%
1,136,869
0.42
Jan 01, 2026
11.49
11.49
11.38
11.49
11.21
0.00%
0
0.00
Dec 31, 2025
11.39
11.49
11.38
11.49
11.21
+0.79%
1,236,564
0.45
Rows: