Origin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.88	12.18	11.86	12.01	12.01	2.13%	13,775,120
Mar 19, 2026	11.30	11.84	11.30	11.76	11.76	0.09%	9,402,883
Mar 18, 2026	11.71	11.91	11.68	11.75	11.75	0.43%	4,031,499
Mar 17, 2026	11.55	11.77	11.55	11.70	11.70	-0.17%	2,884,531
Mar 16, 2026	11.73	11.73	11.61	11.72	11.72	0.77%	2,789,825
Mar 13, 2026	11.60	11.67	11.55	11.63	11.63	0.35%	3,175,080
Mar 12, 2026	11.64	11.72	11.46	11.59	11.59	-0.34%	5,761,648
Mar 11, 2026	11.82	11.84	11.58	11.63	11.63	-1.36%	3,839,175
Mar 10, 2026	11.84	11.91	11.68	11.79	11.79	0.26%	3,218,576
Mar 9, 2026	11.80	11.92	11.71	11.76	11.76	-1.51%	8,365,600
Mar 6, 2026	11.84	12.03	11.82	11.94	11.94	0.76%	4,006,878
Mar 5, 2026	11.94	11.98	11.81	11.85	11.85	0.17%	3,224,148
Mar 4, 2026	11.90	11.90	11.71	11.83	11.83	-1.33%	2,271,275
Mar 3, 2026	12.10	12.10	11.80	11.99	11.99	0.33%	3,420,654
Mar 2, 2026	11.93	12.09	11.79	11.95	11.95	-1.65%	4,764,219
Feb 27, 2026	11.97	12.16	11.90	12.15	11.85	1.50%	4,420,151
Feb 26, 2026	12.30	12.33	11.95	11.97	11.67	-0.91%	5,896,883
Feb 25, 2026	12.07	12.14	11.96	12.08	11.78	-0.25%	3,185,883
Feb 24, 2026	12.07	12.16	11.94	12.11	11.81	0.33%	3,841,850
Feb 23, 2026	12.10	12.20	12.00	12.07	11.77	-1.07%	3,445,687
Feb 20, 2026	12.14	12.35	12.09	12.20	11.90	0.49%	4,180,054
Feb 19, 2026	11.98	12.14	11.95	12.14	11.84	1.76%	4,464,947
Feb 18, 2026	11.86	11.94	11.78	11.93	11.64	1.02%	2,317,278
Feb 17, 2026	11.87	11.94	11.74	11.81	11.52	-0.25%	3,514,466
Feb 16, 2026	11.85	12.05	11.74	11.84	11.55	-1.99%	6,640,181
Feb 13, 2026	11.80	12.08	11.69	12.08	11.78	5.04%	6,716,027
Feb 12, 2026	11.55	11.97	11.30	11.50	11.22	3.88%	5,813,558
Feb 11, 2026	10.89	11.17	10.82	11.07	10.80	0.73%	3,645,175
Feb 10, 2026	11.14	11.16	10.96	10.99	10.72	-1.26%	2,251,445
Feb 9, 2026	10.99	11.18	10.91	11.13	10.86	2.02%	4,077,389
Feb 6, 2026	11.04	11.07	10.91	10.91	10.64	-1.80%	2,832,427
Feb 5, 2026	11.07	11.12	11.00	11.11	10.84	-0.09%	2,902,176
Feb 4, 2026	11.50	11.59	11.12	11.12	10.85	-3.64%	5,560,551
Feb 3, 2026	11.80	11.82	11.53	11.54	11.26	-1.37%	3,947,731
Feb 2, 2026	11.69	11.86	11.67	11.70	11.41	-0.85%	3,596,297
Jan 30, 2026	11.85	11.93	11.67	11.80	11.51	-	3,290,466
Jan 29, 2026	11.75	11.90	11.75	11.80	11.51	-0.17%	2,799,085
Jan 28, 2026	11.85	12.11	11.80	11.82	11.53	-	3,101,206
Jan 27, 2026	11.80	11.95	11.78	11.82	11.53	0.77%	2,584,089
Jan 23, 2026	11.70	11.96	11.70	11.73	11.44	-0.59%	2,698,075
Jan 22, 2026	11.53	11.82	11.53	11.80	11.51	2.79%	3,161,947
Jan 21, 2026	11.30	11.67	11.30	11.48	11.20	1.23%	3,352,652
Jan 20, 2026	10.95	11.44	10.95	11.34	11.06	2.62%	2,841,616
Jan 19, 2026	10.96	11.10	10.95	11.05	10.78	1.01%	1,892,347
Jan 16, 2026	11.02	11.04	10.92	10.94	10.67	-0.73%	2,080,375
Jan 15, 2026	11.15	11.15	10.91	11.02	10.75	-0.36%	2,245,212
Jan 14, 2026	11.11	11.11	10.97	11.06	10.79	0.09%	4,083,693
Jan 13, 2026	11.08	11.10	10.61	11.05	10.78	-1.16%	5,200,095
Jan 12, 2026	11.42	11.47	11.18	11.18	10.90	-1.58%	2,180,998
Jan 9, 2026	11.37	11.53	11.32	11.36	11.08	0.35%	1,835,778