Origin Energy Limited (AU:ORG)
ASX:ORG
Time Period
3M
Events
Historical Prices
Rows:
Apr 07, 2026
12.68
12.84
12.61
12.79
12.79
+1.59%
3,185,201
0.81
Apr 06, 2026
12.59
12.59
12.27
12.59
12.59
0.00%
0
0.00
Apr 03, 2026
12.59
12.59
12.27
12.59
12.59
0.00%
0
0.00
Apr 02, 2026
12.41
12.59
12.27
12.59
12.59
+1.37%
3,695,727
0.93
Apr 01, 2026
12.35
12.42
12.13
12.42
12.42
+0.32%
5,711,200
1.47
Mar 31, 2026
12.58
12.63
12.33
12.38
12.38
-1.35%
7,340,771
1.94
Mar 30, 2026
12.44
12.68
12.34
12.55
12.55
+0.72%
3,382,344
0.90
Mar 27, 2026
12.37
12.50
12.32
12.46
12.46
+0.81%
2,452,905
0.66
Mar 26, 2026
12.26
12.52
12.22
12.36
12.36
+0.41%
4,817,733
1.31
Mar 25, 2026
12.55
12.73
12.22
12.31
12.31
-1.36%
6,977,526
1.96
Mar 24, 2026
12.37
12.49
12.23
12.48
12.48
+2.30%
5,688,544
1.64
Mar 23, 2026
11.96
12.23
11.89
12.20
12.20
+1.58%
3,599,313
1.05
Mar 20, 2026
11.88
12.18
11.86
12.01
12.01
+2.13%
13,775,120
4.24
Mar 19, 2026
11.30
11.84
11.30
11.76
11.76
+0.09%
9,492,883
3.04
Mar 18, 2026
11.71
11.91
11.68
11.75
11.75
+0.43%
4,031,499
1.27
Mar 17, 2026
11.55
11.77
11.55
11.70
11.70
-0.17%
2,922,824
0.91
Mar 16, 2026
11.73
11.73
11.61
11.72
11.72
+0.77%
2,789,825
0.85
Mar 13, 2026
11.60
11.67
11.55
11.63
11.63
+0.35%
3,500,202
1.07
Mar 12, 2026
11.64
11.72
11.46
11.59
11.59
-0.34%
6,211,077
1.93
Mar 11, 2026
11.82
11.84
11.58
11.63
11.63
-1.36%
3,860,952
1.21
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
Rows: