Origin Energy Limited (FRA:ORL)
Germany · Delayed Price · Currency is EUR 7.20
+0.05 (0.70%)
At close: Feb 20, 2026
Origin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Feb 19, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Feb 18, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Feb 17, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | -0.71% | - |
| Feb 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Feb 13, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 2.90% | - |
| Feb 12, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 4.55% | 38 |
| Feb 11, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | - |
| Feb 10, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | - | - |
| Feb 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Feb 6, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | - |
| Feb 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Feb 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Feb 3, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Feb 2, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.19% | 303 |
| Jan 30, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | -1.44% | - |
| Jan 29, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 1.46% | - |
| Jan 28, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Jan 27, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | - |
| Jan 26, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | - | 295 |
| Jan 23, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | - | - |
| Jan 22, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 4.62% | - |
| Jan 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Jan 20, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| Jan 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Jan 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Jan 15, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 2.42% | - |
| Jan 14, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Jan 13, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Jan 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Jan 9, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Jan 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jan 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Jan 6, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | - |
| Jan 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Dec 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Dec 29, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Dec 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Dec 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Dec 17, 2025 | 6.25 | 6.55 | 6.25 | 6.25 | 6.25 | -1.57% | 4 |
| Dec 16, 2025 | 6.35 | 6.70 | 6.35 | 6.35 | 6.35 | -1.55% | 2 |
| Dec 15, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Dec 12, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Dec 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 9, 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Dec 8, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |