Education
About Us
Working with TipRanks
Follow Us
Origin Energy Limited (AU:ORG)
ASX:ORG
Time Period
3M
Events
Historical Prices
Rows:
Feb 03, 2026
11.80
11.82
11.53
11.54
11.54
-1.37%
3,947,731
1.48
Feb 02, 2026
11.69
11.86
11.67
11.70
11.70
-0.85%
3,596,297
1.36
Jan 30, 2026
11.85
11.93
11.67
11.80
11.80
0.00%
3,290,466
1.25
Jan 29, 2026
11.75
11.90
11.75
11.80
11.80
-0.17%
2,799,085
1.06
Jan 28, 2026
11.85
12.11
11.80
11.82
11.82
0.00%
3,101,206
1.15
Jan 27, 2026
11.80
11.95
11.78
11.82
11.82
+0.77%
2,584,089
0.96
Jan 26, 2026
11.73
11.96
11.70
11.73
11.73
0.00%
0
0.00
Jan 23, 2026
11.70
11.96
11.70
11.73
11.73
-0.59%
2,698,075
0.99
Jan 22, 2026
11.53
11.82
11.53
11.80
11.80
+2.79%
3,161,947
1.17
Jan 21, 2026
11.30
11.67
11.30
11.48
11.48
+1.23%
3,352,652
1.25
Jan 20, 2026
10.95
11.44
10.95
11.34
11.34
+2.62%
2,841,616
1.06
Jan 19, 2026
10.96
11.10
10.95
11.05
11.05
+1.01%
1,892,347
0.71
Jan 16, 2026
11.02
11.04
10.92
10.94
10.94
-0.73%
2,080,375
0.78
Jan 15, 2026
11.15
11.15
10.91
11.02
11.02
-0.36%
2,245,212
0.84
Jan 14, 2026
11.11
11.11
10.97
11.06
11.06
+0.09%
4,083,693
1.55
Jan 13, 2026
11.08
11.10
10.61
11.05
11.05
-1.16%
5,200,095
2.00
Jan 12, 2026
11.42
11.47
11.18
11.18
11.18
-1.58%
2,180,998
0.83
Jan 09, 2026
11.37
11.53
11.32
11.36
11.36
+0.35%
1,835,778
0.70
Jan 08, 2026
11.16
11.33
11.13
11.32
11.32
+0.89%
1,756,582
0.67
Jan 07, 2026
11.18
11.23
11.11
11.22
11.22
+0.18%
1,749,543
0.67
Jan 06, 2026
11.33
11.38
11.19
11.20
11.20
-1.15%
2,335,421
0.89
Jan 05, 2026
11.35
11.45
11.30
11.33
11.33
-0.09%
1,252,181
0.47
Jan 02, 2026
11.50
11.51
11.33
11.34
11.34
-1.31%
1,136,869
0.42
Jan 01, 2026
11.49
11.49
11.38
11.49
11.49
0.00%
0
0.00
Dec 31, 2025
11.39
11.49
11.38
11.49
11.49
+0.79%
1,236,564
0.45
Dec 30, 2025
11.37
11.47
11.21
11.40
11.40
+1.24%
1,992,239
0.71
Dec 29, 2025
11.33
11.33
11.22
11.26
11.26
-0.62%
1,167,536
0.42
Dec 26, 2025
11.33
11.33
11.18
11.33
11.33
0.00%
0
0.00
Dec 25, 2025
11.33
11.33
11.18
11.33
11.33
0.00%
0
0.00
Dec 24, 2025
11.24
11.33
11.18
11.33
11.33
-0.09%
641,842
0.22
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
Rows: