Origin Energy Limited (OGFGF)
OTCMKTS · Delayed Price · Currency is USD
7.73
0.00 (0.00%)
Dec 23, 2025, 4:00 PM EST
Origin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.58 | 7.73 | 7.58 | 7.73 | 7.73 | 2.32% | 5,000 |
| Nov 17, 2025 | 7.64 | 7.64 | 7.55 | 7.55 | 7.55 | -5.86% | 1,905 |
| Oct 31, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.90% | 1,200 |
| Oct 27, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 5.62% | 1,000 |
| Oct 16, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -6.75% | 188 |
| Sep 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.73% | 500 |
| Sep 16, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.42% | 100 |
| Sep 8, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.68% | 6,334 |
| Sep 2, 2025 | 8.54 | 8.68 | 8.07 | 8.07 | 7.87 | 3.79% | 3,285 |
| Aug 8, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.59 | 1.11% | 2,178 |
| Aug 5, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.50 | 11.10% | 3,800 |