Origin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	12.85	12.85	12.72	12.80	-	0.20%	1,259,321
Sep 24, 2025	12.60	12.81	12.53	12.77	12.77	0.95%	2,261,757
Sep 23, 2025	12.72	12.74	12.56	12.65	12.65	0.08%	1,614,688
Sep 22, 2025	12.55	12.71	12.52	12.64	12.64	0.72%	2,076,232
Sep 19, 2025	12.70	12.87	12.50	12.55	12.55	1.13%	7,401,328
Sep 18, 2025	12.59	12.60	12.37	12.41	12.41	-2.59%	3,922,201
Sep 17, 2025	12.58	12.77	12.54	12.74	12.74	1.27%	2,797,537
Sep 16, 2025	12.50	12.65	12.46	12.58	12.58	0.64%	2,177,408
Sep 15, 2025	12.45	12.50	12.35	12.50	12.50	0.81%	3,652,745
Sep 12, 2025	12.57	12.60	12.36	12.40	12.40	-0.40%	3,145,787
Sep 11, 2025	12.40	12.48	12.34	12.45	12.45	-	3,929,891
Sep 10, 2025	12.39	12.54	12.35	12.45	12.45	0.32%	2,934,456
Sep 9, 2025	12.40	12.50	12.31	12.41	12.41	0.32%	5,520,167
Sep 8, 2025	12.34	12.40	12.28	12.37	12.37	-0.40%	1,937,498
Sep 5, 2025	12.39	12.42	12.34	12.42	12.42	0.16%	2,251,081
Sep 4, 2025	12.40	12.50	12.34	12.40	12.40	0.24%	2,717,359
Sep 3, 2025	12.30	12.46	12.10	12.37	12.37	-3.59%	6,365,183
Sep 2, 2025	12.85	12.92	12.80	12.83	12.53	-0.62%	3,213,997
Sep 1, 2025	12.95	13.00	12.87	12.91	12.61	-0.08%	2,506,087
Aug 29, 2025	12.98	13.02	12.92	12.92	12.62	-0.54%	3,917,491
Aug 28, 2025	12.90	13.02	12.86	12.99	12.69	0.54%	2,417,294
Aug 27, 2025	13.00	13.06	12.90	12.92	12.62	0.08%	2,678,443
Aug 26, 2025	13.00	13.04	12.89	12.91	12.61	-0.39%	5,234,752
Aug 25, 2025	13.02	13.07	12.91	12.96	12.66	-0.61%	3,047,823
Aug 22, 2025	13.05	13.13	12.95	13.04	12.74	-0.23%	5,960,449
Aug 21, 2025	12.89	13.07	12.84	13.07	12.76	1.16%	3,835,098
Aug 20, 2025	12.92	12.99	12.75	12.92	12.62	0.70%	3,658,600
Aug 19, 2025	12.87	12.95	12.71	12.83	12.53	0.47%	13,674,331
Aug 18, 2025	12.84	12.86	12.66	12.77	12.47	-0.08%	3,422,494
Aug 15, 2025	12.73	12.96	12.61	12.78	12.48	1.51%	4,407,917
Aug 14, 2025	12.01	12.72	11.91	12.59	12.30	6.33%	5,213,944
Aug 13, 2025	11.95	11.95	11.71	11.84	11.56	-1.50%	2,578,433
Aug 12, 2025	11.93	12.05	11.91	12.02	11.74	0.75%	2,169,955
Aug 11, 2025	11.90	11.99	11.87	11.93	11.65	-0.08%	1,687,967
Aug 8, 2025	11.83	11.94	11.75	11.94	11.66	0.51%	1,461,928
Aug 7, 2025	11.99	12.01	11.84	11.88	11.60	-0.59%	1,990,320
Aug 6, 2025	12.02	12.06	11.83	11.95	11.67	-0.25%	2,563,530
Aug 5, 2025	11.90	12.09	11.89	11.98	11.70	1.35%	1,783,058
Aug 4, 2025	11.70	11.83	11.65	11.82	11.54	0.51%	1,230,012
Aug 1, 2025	11.73	11.84	11.66	11.76	11.49	0.77%	2,632,007
Jul 31, 2025	11.73	11.85	11.58	11.67	11.40	-0.09%	3,322,496
Jul 30, 2025	11.90	11.95	11.59	11.68	11.41	-2.01%	4,471,301
Jul 29, 2025	11.88	12.01	11.80	11.92	11.64	0.34%	3,197,660
Jul 28, 2025	12.00	12.01	11.78	11.88	11.60	-1.33%	1,882,320
Jul 25, 2025	12.10	12.10	11.95	12.04	11.76	-0.08%	1,452,043
Jul 24, 2025	12.09	12.09	11.94	12.05	11.77	0.08%	5,032,182
Jul 23, 2025	12.13	12.16	11.99	12.04	11.76	-0.25%	2,546,457
Jul 22, 2025	12.02	12.16	12.02	12.07	11.79	0.58%	1,330,835
Jul 21, 2025	11.98	12.05	11.88	12.00	11.72	-	1,414,702
Jul 18, 2025	11.89	12.00	11.76	12.00	11.72	1.10%	2,893,362