Origin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	11.83	11.86	11.75	11.81	-	-0.59%	169,810
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
Jun 20, 2025	10.85	10.95	10.68	10.90	10.90	0.46%	10,521,966
Jun 19, 2025	10.98	10.98	10.72	10.85	10.85	-1.36%	3,549,130
Jun 18, 2025	11.19	11.23	10.92	11.00	11.00	-2.22%	4,611,172
Jun 17, 2025	11.33	11.35	11.18	11.25	11.25	-0.88%	2,952,496
Jun 16, 2025	11.52	11.69	11.33	11.35	11.35	-0.87%	2,665,292
Jun 13, 2025	10.91	11.58	10.91	11.45	11.45	6.22%	4,761,469
Jun 12, 2025	10.76	10.82	10.68	10.78	10.78	0.94%	3,554,409
Jun 11, 2025	10.71	10.76	10.67	10.68	10.68	0.09%	2,618,597
Jun 10, 2025	10.59	10.76	10.59	10.67	10.67	0.76%	2,475,810
Jun 6, 2025	10.63	10.74	10.59	10.59	10.59	0.09%	2,131,386
Jun 5, 2025	10.69	10.72	10.57	10.58	10.58	-1.31%	2,568,935
Jun 4, 2025	10.70	10.76	10.64	10.72	10.72	0.19%	2,415,383
Jun 3, 2025	10.56	10.76	10.56	10.70	10.70	0.56%	2,222,939
Jun 2, 2025	10.77	10.80	10.57	10.64	10.64	-1.66%	2,501,045
May 30, 2025	10.60	10.82	10.56	10.82	10.82	2.08%	13,005,510