Origin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.97	12.16	11.90	12.15	12.15	1.50%	4,420,151
Feb 26, 2026	12.30	12.33	11.95	11.97	11.97	-0.91%	5,896,883
Feb 25, 2026	12.07	12.14	11.96	12.08	12.08	-0.25%	3,185,883
Feb 24, 2026	12.07	12.16	11.94	12.11	12.11	0.33%	3,841,850
Feb 23, 2026	12.10	12.20	12.00	12.07	12.07	-1.07%	3,445,687
Feb 20, 2026	12.14	12.35	12.09	12.20	12.20	0.49%	4,180,054
Feb 19, 2026	11.98	12.14	11.95	12.14	12.14	1.76%	4,347,150
Feb 18, 2026	11.86	11.94	11.78	11.93	11.93	1.02%	2,234,510
Feb 17, 2026	11.87	11.94	11.74	11.81	11.81	-0.25%	3,140,566
Feb 16, 2026	11.85	12.05	11.74	11.84	11.84	-1.99%	6,640,181
Feb 13, 2026	11.80	12.08	11.69	12.08	12.08	5.04%	6,716,027
Feb 12, 2026	11.55	11.97	11.30	11.50	11.50	3.88%	5,813,558
Feb 11, 2026	10.89	11.17	10.82	11.07	11.07	0.73%	3,610,917
Feb 10, 2026	11.14	11.16	10.96	10.99	10.99	-1.26%	2,251,445
Feb 9, 2026	10.99	11.18	10.91	11.13	11.13	2.02%	4,077,389
Feb 6, 2026	11.04	11.07	10.91	10.91	10.91	-1.80%	2,832,427
Feb 5, 2026	11.07	11.12	11.00	11.11	11.11	-0.09%	2,902,176
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