Origin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	11.18	11.23	11.11	11.20	-	-	654,364
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
Dec 15, 2025	11.70	11.70	11.54	11.64	11.64	-0.17%	2,328,786
Dec 12, 2025	11.67	11.68	11.54	11.66	11.66	1.04%	1,871,223
Dec 11, 2025	11.59	11.77	11.50	11.54	11.54	0.44%	4,394,364
Dec 10, 2025	11.57	11.60	11.49	11.49	11.49	-0.35%	2,728,732
Dec 9, 2025	11.59	11.66	11.52	11.53	11.53	-0.35%	2,082,603
Dec 8, 2025	11.60	11.67	11.53	11.57	11.57	-1.03%	1,807,384
Dec 5, 2025	11.70	11.80	11.66	11.69	11.69	0.26%	2,753,809
Dec 4, 2025	11.70	11.74	11.62	11.66	11.66	-0.51%	3,217,338
Dec 3, 2025	11.68	11.83	11.64	11.72	11.72	0.17%	3,049,697
Dec 2, 2025	11.64	11.78	11.45	11.70	11.70	-0.51%	2,564,572
Dec 1, 2025	11.71	11.87	11.62	11.76	11.76	0.68%	2,595,834
Nov 28, 2025	11.57	11.71	11.54	11.68	11.68	0.43%	2,668,651
Nov 27, 2025	11.67	11.72	11.56	11.63	11.63	0.35%	1,953,382
Nov 26, 2025	11.82	11.88	11.59	11.59	11.59	-1.02%	4,429,163
Nov 25, 2025	11.70	11.76	11.61	11.71	11.71	0.09%	2,313,994
Nov 24, 2025	11.40	11.70	11.40	11.70	11.70	2.36%	10,275,290
Nov 21, 2025	11.50	11.54	11.35	11.43	11.43	-1.30%	2,158,519
Nov 20, 2025	11.43	11.60	11.10	11.58	11.58	-1.70%	3,042,642
Nov 19, 2025	11.95	11.96	11.78	11.78	11.78	-1.34%	2,397,402
Nov 18, 2025	12.05	12.06	11.88	11.94	11.94	-1.32%	4,781,204
Nov 17, 2025	12.12	12.15	12.06	12.10	12.10	-	1,375,161
Nov 14, 2025	12.07	12.12	12.00	12.10	12.10	-0.25%	1,534,925
Nov 13, 2025	12.20	12.26	12.04	12.13	12.13	-0.57%	1,958,702
Nov 12, 2025	12.23	12.29	12.03	12.20	12.20	-0.25%	2,582,286
Nov 11, 2025	11.95	12.30	11.92	12.23	12.23	2.34%	2,362,689
Nov 10, 2025	11.96	11.96	11.80	11.95	11.95	-0.08%	1,765,204
Nov 7, 2025	11.99	12.08	11.91	11.96	11.96	-	1,790,727
Nov 6, 2025	11.83	12.05	11.82	11.96	11.96	0.17%	1,965,844
Nov 5, 2025	12.00	12.05	11.91	11.94	11.94	0.34%	2,232,264
Nov 4, 2025	12.24	12.28	11.87	11.90	11.90	-3.80%	2,465,776
Nov 3, 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	-2.78%	6,587,522
Oct 30, 2025	12.61	12.78	12.59	12.60	12.60	-1.41%	2,090,065
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