Origin Energy Limited (ASX:ORG)
12.23
+0.04 (0.33%)
Oct 17, 2025, 4:10 PM AEST
Origin Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 12.21 | 12.41 | 12.21 | 12.23 | 12.23 | 0.33% | 2,681,937 |
Oct 16, 2025 | 12.49 | 12.49 | 12.18 | 12.19 | 12.19 | -1.22% | 3,005,182 |
Oct 15, 2025 | 12.10 | 12.34 | 11.97 | 12.34 | 12.34 | 1.98% | 3,388,184 |
Oct 14, 2025 | 12.14 | 12.19 | 11.99 | 12.10 | 12.10 | 0.08% | 2,356,532 |
Oct 13, 2025 | 12.26 | 12.27 | 12.05 | 12.09 | 12.09 | -1.55% | 1,429,844 |
Oct 10, 2025 | 12.21 | 12.28 | 12.19 | 12.28 | 12.28 | 0.16% | 1,581,294 |
Oct 9, 2025 | 12.41 | 12.43 | 12.25 | 12.26 | 12.26 | -0.41% | 1,860,363 |
Oct 8, 2025 | 12.42 | 12.47 | 12.24 | 12.31 | 12.31 | -0.73% | 3,007,585 |
Oct 7, 2025 | 12.32 | 12.44 | 12.27 | 12.40 | 12.40 | 0.24% | 4,028,837 |
Oct 6, 2025 | 12.31 | 12.45 | 12.30 | 12.37 | 12.37 | - | 2,370,858 |
Oct 5, 2025 | 12.31 | 12.45 | 12.30 | 12.37 | 12.37 | 0.81% | 1,703,068 |
Oct 3, 2025 | 12.46 | 12.51 | 12.26 | 12.27 | 12.27 | -1.45% | 3,036,904 |
Oct 2, 2025 | 12.55 | 12.59 | 12.42 | 12.45 | 12.45 | -0.24% | 5,326,606 |
Oct 1, 2025 | 12.52 | 12.60 | 12.43 | 12.48 | 12.48 | -0.16% | 1,935,816 |
Sep 30, 2025 | 12.58 | 12.60 | 12.40 | 12.50 | 12.50 | -0.56% | 3,798,901 |
Sep 29, 2025 | 12.60 | 12.66 | 12.47 | 12.57 | 12.57 | 0.24% | 2,816,037 |
Sep 26, 2025 | 12.99 | 12.99 | 12.51 | 12.54 | 12.54 | -2.72% | 4,173,585 |
Sep 25, 2025 | 12.85 | 12.89 | 12.72 | 12.89 | 12.89 | 0.94% | 4,703,527 |
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 |