Education
About Us
Working with TipRanks
Follow Us
Origin Energy Limited (AU:ORG)
ASX:ORG
Time Period
3M
Events
Historical Prices
Rows:
Dec 23, 2025
11.21
11.34
11.19
11.34
11.34
+0.53%
2,229,440
0.74
Dec 22, 2025
11.11
11.28
11.07
11.28
11.28
+1.53%
1,969,142
0.65
Dec 19, 2025
11.15
11.33
11.11
11.11
11.11
+0.54%
7,425,443
2.54
Dec 18, 2025
11.29
11.37
11.00
11.05
11.05
-2.47%
5,902,019
2.06
Dec 17, 2025
11.44
11.49
11.32
11.33
11.33
-1.90%
5,858,126
2.03
Dec 16, 2025
11.55
11.61
11.43
11.55
11.55
-0.77%
3,455,871
1.19
Dec 15, 2025
11.70
11.70
11.54
11.64
11.64
-0.17%
2,328,786
0.80
Dec 12, 2025
11.67
11.68
11.54
11.66
11.66
+1.04%
1,871,223
0.64
Dec 11, 2025
11.59
11.77
11.50
11.54
11.54
+0.44%
4,394,364
1.52
Dec 10, 2025
11.57
11.60
11.49
11.49
11.49
-0.35%
2,728,732
0.94
Dec 09, 2025
11.59
11.66
11.52
11.53
11.53
-0.35%
2,082,603
0.71
Dec 08, 2025
11.60
11.67
11.53
11.57
11.57
-1.03%
1,807,384
0.61
Dec 05, 2025
11.70
11.80
11.66
11.69
11.69
+0.26%
2,753,809
0.92
Dec 04, 2025
11.70
11.74
11.62
11.66
11.66
-0.51%
3,217,338
1.08
Dec 03, 2025
11.68
11.83
11.64
11.72
11.72
+0.17%
3,049,697
1.03
Dec 02, 2025
11.64
11.78
11.45
11.70
11.70
-0.51%
2,564,572
0.87
Dec 01, 2025
11.71
11.87
11.62
11.76
11.76
+0.68%
2,595,834
0.86
Nov 28, 2025
11.57
11.71
11.54
11.68
11.68
+0.43%
2,776,280
0.92
Nov 27, 2025
11.67
11.72
11.56
11.63
11.63
+0.35%
1,953,382
0.64
Nov 26, 2025
11.82
11.88
11.59
11.59
11.59
-1.02%
4,726,399
1.56
Nov 25, 2025
11.70
11.76
11.61
11.71
11.71
+0.09%
2,313,994
0.76
Nov 24, 2025
11.40
11.70
11.40
11.70
11.70
+2.36%
12,410,110
4.32
Nov 21, 2025
11.50
11.54
11.35
11.43
11.43
-1.30%
2,158,519
0.74
Nov 20, 2025
11.43
11.60
11.10
11.58
11.58
-1.70%
3,042,642
1.04
Nov 19, 2025
11.95
11.96
11.78
11.78
11.78
-1.34%
2,397,402
0.81
Nov 18, 2025
12.05
12.06
11.88
11.94
11.94
-1.32%
4,781,204
1.61
Nov 17, 2025
12.12
12.15
12.06
12.10
12.10
0.00%
1,375,161
0.46
Nov 14, 2025
12.07
12.12
12.00
12.10
12.10
-0.25%
1,534,925
0.48
Nov 13, 2025
12.20
12.26
12.04
12.13
12.13
-0.57%
1,958,702
0.61
Nov 12, 2025
12.23
12.29
12.03
12.20
12.20
-0.25%
2,582,286
0.80
Nov 11, 2025
11.95
12.30
11.92
12.23
12.23
+2.34%
2,362,689
0.72
Nov 10, 2025
11.96
11.96
11.80
11.95
11.95
-0.08%
1,765,204
0.53
Nov 07, 2025
11.99
12.08
11.91
11.96
11.96
0.00%
1,790,727
0.54
Nov 06, 2025
11.83
12.05
11.82
11.96
11.96
+0.17%
1,965,844
0.60
Nov 05, 2025
12.00
12.05
11.91
11.94
11.94
+0.34%
2,232,264
0.68
Nov 04, 2025
12.24
12.28
11.87
11.90
11.90
-3.80%
2,465,776
0.75
Nov 03, 2025
12.35
12.40
12.12
12.37
12.37
+0.98%
2,463,415
0.75
Oct 31, 2025
11.93
12.44
11.81
12.25
12.25
-2.78%
6,587,522
2.05
Oct 30, 2025
12.61
12.78
12.59
12.60
12.60
-1.41%
2,090,065
0.65
Oct 29, 2025
12.71
12.82
12.69
12.78
12.78
+0.63%
2,326,873
0.73
Oct 28, 2025
12.55
12.74
12.54
12.70
12.70
+1.60%
2,725,637
0.85
Oct 27, 2025
12.59
12.59
12.41
12.50
12.50
-0.08%
1,805,620
0.56
Oct 24, 2025
12.60
12.66
12.42
12.51
12.51
-0.16%
2,321,151
0.71
Oct 23, 2025
12.35
12.65
12.34
12.53
12.53
+1.05%
2,358,184
0.72
Oct 22, 2025
12.36
12.44
12.28
12.40
12.40
+0.32%
1,935,343
0.60
Oct 21, 2025
12.30
12.41
12.21
12.36
12.36
+0.49%
1,269,192
0.38
Oct 20, 2025
12.20
12.36
12.17
12.30
12.30
+0.57%
2,268,042
0.68
Oct 17, 2025
12.21
12.41
12.21
12.23
12.23
+0.33%
2,681,937
0.81
Oct 16, 2025
12.49
12.49
12.18
12.19
12.19
-1.22%
3,005,182
0.92
Oct 15, 2025
12.10
12.34
11.97
12.34
12.34
+1.98%
3,388,184
1.04
Rows: