Origin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	12.98	13.02	12.92	12.92	12.92	-0.54%	3,387,466
Aug 28, 2025	12.90	13.02	12.86	12.99	12.99	0.54%	2,417,294
Aug 27, 2025	13.00	13.06	12.90	12.92	12.92	0.08%	2,678,443
Aug 26, 2025	13.00	13.04	12.89	12.91	12.91	-0.39%	5,234,752
Aug 25, 2025	13.02	13.07	12.91	12.96	12.96	-0.61%	3,047,823
Aug 22, 2025	13.05	13.13	12.95	13.04	13.04	-0.23%	5,960,449
Aug 21, 2025	12.89	13.07	12.84	13.07	13.07	1.16%	3,835,098
Aug 20, 2025	12.92	12.99	12.75	12.92	12.92	0.70%	3,658,600
Aug 19, 2025	12.87	12.95	12.71	12.83	12.83	0.47%	13,674,331
Aug 18, 2025	12.84	12.86	12.66	12.77	12.77	-0.08%	3,422,494
Aug 15, 2025	12.73	12.96	12.61	12.78	12.78	1.51%	4,407,917
Aug 14, 2025	12.01	12.72	11.91	12.59	12.59	6.33%	5,213,944
Aug 13, 2025	11.95	11.95	11.71	11.84	11.84	-1.50%	2,578,433
Aug 12, 2025	11.93	12.05	11.91	12.02	12.02	0.75%	2,169,955
Aug 11, 2025	11.90	11.99	11.87	11.93	11.93	-0.08%	1,687,967
Aug 8, 2025	11.83	11.94	11.75	11.94	11.94	0.51%	1,461,928
Aug 7, 2025	11.99	12.01	11.84	11.88	11.88	-0.59%	1,990,320
Aug 6, 2025	12.02	12.06	11.83	11.95	11.95	-0.25%	2,563,530
Aug 5, 2025	11.90	12.09	11.89	11.98	11.98	1.35%	1,783,058
Aug 4, 2025	11.70	11.83	11.65	11.82	11.82	0.51%	1,230,012
Aug 1, 2025	11.73	11.84	11.66	11.76	11.76	0.77%	2,632,007
Jul 31, 2025	11.73	11.85	11.58	11.67	11.67	-0.09%	3,322,496
Jul 30, 2025	11.90	11.95	11.59	11.68	11.68	-2.01%	4,471,301
Jul 29, 2025	11.88	12.01	11.80	11.92	11.92	0.34%	3,197,660
Jul 28, 2025	12.00	12.01	11.78	11.88	11.88	-1.33%	1,882,320
Jul 25, 2025	12.10	12.10	11.95	12.04	12.04	-0.08%	1,452,043
Jul 24, 2025	12.09	12.09	11.94	12.05	12.05	0.08%	5,032,182
Jul 23, 2025	12.13	12.16	11.99	12.04	12.04	-0.25%	2,546,457
Jul 22, 2025	12.02	12.16	12.02	12.07	12.07	0.58%	1,330,835
Jul 21, 2025	11.98	12.05	11.88	12.00	12.00	-	1,414,702
Jul 18, 2025	11.89	12.00	11.76	12.00	12.00	1.10%	2,893,362
Jul 17, 2025	11.72	11.94	11.69	11.87	11.87	1.37%	1,739,685
Jul 16, 2025	11.82	11.82	11.62	11.71	11.71	-1.10%	2,567,373
Jul 15, 2025	11.85	11.99	11.80	11.84	11.84	1.72%	2,812,006
Jul 14, 2025	11.79	11.87	11.59	11.64	11.64	-0.94%	3,309,616
Jul 11, 2025	11.72	11.78	11.62	11.75	11.75	0.60%	2,408,476
Jul 10, 2025	11.60	11.70	11.45	11.68	11.68	0.43%	3,006,931
Jul 9, 2025	11.42	11.68	11.42	11.63	11.63	1.66%	4,132,605
Jul 8, 2025	11.52	11.52	11.34	11.44	11.44	-0.95%	3,656,111
Jul 7, 2025	11.01	11.55	11.01	11.55	11.55	6.75%	5,227,095
Jul 4, 2025	10.90	10.93	10.76	10.82	10.82	0.09%	1,543,721
Jul 3, 2025	10.90	10.95	10.72	10.81	10.81	-1.01%	1,460,289
Jul 2, 2025	10.97	11.18	10.87	10.92	10.92	0.46%	2,461,374
Jul 1, 2025	10.83	10.97	10.76	10.87	10.87	0.74%	2,476,817
Jun 30, 2025	10.93	11.01	10.79	10.79	10.79	-0.55%	2,529,232
Jun 27, 2025	10.85	10.93	10.73	10.85	10.85	0.93%	3,332,965
Jun 26, 2025	10.69	10.75	10.62	10.75	10.75	0.09%	3,170,576
Jun 25, 2025	10.82	10.87	10.66	10.74	10.74	0.19%	2,867,320
Jun 24, 2025	11.01	11.01	10.63	10.72	10.72	-2.46%	3,019,677
Jun 23, 2025	11.00	11.10	10.89	10.99	10.99	0.83%	2,242,108