Origin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.70	11.80	11.66	11.77	-	0.94%	721,369
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
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	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