Origin Energy Limited (ASX:ORG)
Australia flag Australia · Delayed Price · Currency is AUD
12.23
+0.04 (0.33%)
Oct 17, 2025, 4:10 PM AEST

Origin Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202512.2112.4112.2112.2312.230.33%2,681,937
Oct 16, 202512.4912.4912.1812.1912.19-1.22%3,005,182
Oct 15, 202512.1012.3411.9712.3412.341.98%3,388,184
Oct 14, 202512.1412.1911.9912.1012.100.08%2,356,532
Oct 13, 202512.2612.2712.0512.0912.09-1.55%1,429,844
Oct 10, 202512.2112.2812.1912.2812.280.16%1,581,294
Oct 9, 202512.4112.4312.2512.2612.26-0.41%1,860,363
Oct 8, 202512.4212.4712.2412.3112.31-0.73%3,007,585
Oct 7, 202512.3212.4412.2712.4012.400.24%4,028,837
Oct 6, 202512.3112.4512.3012.3712.37-2,370,858
Oct 5, 202512.3112.4512.3012.3712.370.81%1,703,068
Oct 3, 202512.4612.5112.2612.2712.27-1.45%3,036,904
Oct 2, 202512.5512.5912.4212.4512.45-0.24%5,326,606
Oct 1, 202512.5212.6012.4312.4812.48-0.16%1,935,816
Sep 30, 202512.5812.6012.4012.5012.50-0.56%3,798,901
Sep 29, 202512.6012.6612.4712.5712.570.24%2,816,037
Sep 26, 202512.9912.9912.5112.5412.54-2.72%4,173,585
Sep 25, 202512.8512.8912.7212.8912.890.94%4,703,527
Sep 24, 202512.6012.8112.5312.7712.770.95%2,261,757
Sep 23, 202512.7212.7412.5612.6512.650.08%1,614,688
Sep 22, 202512.5512.7112.5212.6412.640.72%2,076,232
Sep 19, 202512.7012.8712.5012.5512.551.13%7,401,328
Sep 18, 202512.5912.6012.3712.4112.41-2.59%3,922,201
Sep 17, 202512.5812.7712.5412.7412.741.27%2,797,537
Sep 16, 202512.5012.6512.4612.5812.580.64%2,177,408
Sep 15, 202512.4512.5012.3512.5012.500.81%3,652,745
Sep 12, 202512.5712.6012.3612.4012.40-0.40%3,145,787
Sep 11, 202512.4012.4812.3412.4512.45-3,929,891
Sep 10, 202512.3912.5412.3512.4512.450.32%2,934,456
Sep 9, 202512.4012.5012.3112.4112.410.32%5,520,167
Sep 8, 202512.3412.4012.2812.3712.37-0.40%1,937,498
Sep 5, 202512.3912.4212.3412.4212.420.16%2,251,081
Sep 4, 202512.4012.5012.3412.4012.400.24%2,717,359
Sep 3, 202512.3012.4612.1012.3712.37-3.59%6,365,183
Sep 2, 202512.8512.9212.8012.8312.53-0.62%3,213,997
Sep 1, 202512.9513.0012.8712.9112.61-0.08%2,506,087
Aug 29, 202512.9813.0212.9212.9212.62-0.54%3,917,491
Aug 28, 202512.9013.0212.8612.9912.690.54%2,417,294
Aug 27, 202513.0013.0612.9012.9212.620.08%2,678,443
Aug 26, 202513.0013.0412.8912.9112.61-0.39%5,234,752
Aug 25, 202513.0213.0712.9112.9612.66-0.61%3,047,823
Aug 22, 202513.0513.1312.9513.0412.74-0.23%5,960,449
Aug 21, 202512.8913.0712.8413.0712.761.16%3,835,098
Aug 20, 202512.9212.9912.7512.9212.620.70%3,658,600
Aug 19, 202512.8712.9512.7112.8312.530.47%13,674,331
Aug 18, 202512.8412.8612.6612.7712.47-0.08%3,422,494
Aug 15, 202512.7312.9612.6112.7812.481.51%4,407,917
Aug 14, 202512.0112.7211.9112.5912.306.33%5,213,944
Aug 13, 202511.9511.9511.7111.8411.56-1.50%2,578,433
Aug 12, 202511.9312.0511.9112.0211.740.75%2,169,955