Origin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	11.07	11.12	11.00	11.08	-	-0.36%	1,059,735
Feb 4, 2026	11.50	11.59	11.12	11.12	11.12	-3.64%	5,537,423
Feb 3, 2026	11.80	11.82	11.53	11.54	11.54	-1.37%	3,947,731
Feb 2, 2026	11.69	11.86	11.67	11.70	11.70	-0.85%	3,587,802
Jan 30, 2026	11.85	11.93	11.67	11.80	11.80	-	3,290,466
Jan 29, 2026	11.75	11.90	11.75	11.80	11.80	-0.17%	2,799,085
Jan 28, 2026	11.85	12.11	11.80	11.82	11.82	-	3,101,206
Jan 27, 2026	11.80	11.95	11.78	11.82	11.82	0.77%	2,584,089
Jan 23, 2026	11.70	11.96	11.70	11.73	11.73	-0.59%	2,698,075
Jan 22, 2026	11.53	11.82	11.53	11.80	11.80	2.79%	3,161,947
Jan 21, 2026	11.30	11.67	11.30	11.48	11.48	1.23%	3,352,652
Jan 20, 2026	10.95	11.44	10.95	11.34	11.34	2.62%	2,841,616
Jan 19, 2026	10.96	11.10	10.95	11.05	11.05	1.01%	1,892,347
Jan 16, 2026	11.02	11.04	10.92	10.94	10.94	-0.73%	2,080,375
Jan 15, 2026	11.15	11.15	10.91	11.02	11.02	-0.36%	2,245,212
Jan 14, 2026	11.11	11.11	10.97	11.06	11.06	0.09%	4,083,693
Jan 13, 2026	11.08	11.10	10.61	11.05	11.05	-1.16%	5,200,095
Jan 12, 2026	11.42	11.47	11.18	11.18	11.18	-1.58%	2,180,998
Jan 9, 2026	11.37	11.53	11.32	11.36	11.36	0.35%	1,835,778
Jan 8, 2026	11.16	11.33	11.13	11.32	11.32	0.89%	1,756,582
Jan 7, 2026	11.18	11.23	11.11	11.22	11.22	0.18%	1,749,543
Jan 6, 2026	11.33	11.38	11.19	11.20	11.20	-1.15%	2,335,421
Jan 5, 2026	11.35	11.45	11.30	11.33	11.33	-0.09%	1,252,181
Jan 2, 2026	11.50	11.51	11.33	11.34	11.34	-1.31%	1,123,759
Dec 31, 2025	11.39	11.49	11.38	11.49	11.49	0.79%	1,236,564
Dec 30, 2025	11.37	11.47	11.21	11.40	11.40	1.24%	1,992,239
Dec 29, 2025	11.33	11.33	11.22	11.26	11.26	-0.62%	1,167,536
Dec 24, 2025	11.24	11.33	11.18	11.33	11.33	-0.09%	641,842
Dec 23, 2025	11.21	11.34	11.19	11.34	11.34	0.53%	2,229,440
Dec 22, 2025	11.11	11.28	11.07	11.28	11.28	1.53%	1,969,142
Dec 19, 2025	11.15	11.33	11.11	11.11	11.11	0.54%	7,327,547
Dec 18, 2025	11.29	11.37	11.00	11.05	11.05	-2.47%	5,902,019
Dec 17, 2025	11.44	11.49	11.32	11.33	11.33	-1.90%	5,858,126
Dec 16, 2025	11.55	11.61	11.43	11.55	11.55	-0.77%	3,455,871
Dec 15, 2025	11.70	11.70	11.54	11.64	11.64	-0.17%	2,328,786
Dec 12, 2025	11.67	11.68	11.54	11.66	11.66	1.04%	1,871,223
Dec 11, 2025	11.59	11.77	11.50	11.54	11.54	0.44%	4,394,364
Dec 10, 2025	11.57	11.60	11.49	11.49	11.49	-0.35%	2,728,732
Dec 9, 2025	11.59	11.66	11.52	11.53	11.53	-0.35%	2,082,603
Dec 8, 2025	11.60	11.67	11.53	11.57	11.57	-1.03%	1,807,384
Dec 5, 2025	11.70	11.80	11.66	11.69	11.69	0.26%	2,753,809
Dec 4, 2025	11.70	11.74	11.62	11.66	11.66	-0.51%	3,217,338
Dec 3, 2025	11.68	11.83	11.64	11.72	11.72	0.17%	3,049,697
Dec 2, 2025	11.64	11.78	11.45	11.70	11.70	-0.51%	2,564,572
Dec 1, 2025	11.71	11.87	11.62	11.76	11.76	0.68%	2,595,834
Nov 28, 2025	11.57	11.71	11.54	11.68	11.68	0.43%	2,668,651
Nov 27, 2025	11.67	11.72	11.56	11.63	11.63	0.35%	1,953,382
Nov 26, 2025	11.82	11.88	11.59	11.59	11.59	-1.02%	4,429,163
Nov 25, 2025	11.70	11.76	11.61	11.71	11.71	0.09%	2,313,994
Nov 24, 2025	11.40	11.70	11.40	11.70	11.70	2.36%	10,275,290