Origin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	11.99	12.08	11.91	11.96	11.96	-	1,781,835
Nov 6, 2025	11.83	12.05	11.82	11.96	11.96	-	1,944,618
Nov 5, 2025	11.83	12.05	11.82	11.96	11.96	0.17%	2,232,264
Nov 4, 2025	12.00	12.05	11.91	11.94	11.94	0.34%	2,465,776
Nov 3, 2025	12.24	12.28	11.87	11.90	11.90	-3.80%	2,465,776
Nov 2, 2025	12.35	12.40	12.12	12.37	12.37	0.98%	2,463,415
Oct 31, 2025	11.93	12.44	11.81	12.25	12.25	-	6,587,522
Oct 30, 2025	11.93	12.44	11.81	12.25	12.25	-4.15%	6,587,522
Oct 29, 2025	12.71	12.82	12.69	12.78	12.78	0.63%	2,326,873
Oct 28, 2025	12.55	12.74	12.54	12.70	12.70	1.60%	2,725,637
Oct 27, 2025	12.59	12.59	12.41	12.50	12.50	-0.08%	1,805,620
Oct 24, 2025	12.60	12.66	12.42	12.51	12.51	-0.16%	2,321,151
Oct 23, 2025	12.35	12.65	12.34	12.53	12.53	1.05%	2,358,184
Oct 22, 2025	12.36	12.44	12.28	12.40	12.40	0.32%	1,935,343
Oct 21, 2025	12.30	12.41	12.21	12.36	12.36	0.49%	1,269,192
Oct 20, 2025	12.20	12.36	12.17	12.30	12.30	0.57%	2,268,042
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%	5,326,606
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