Origin Energy Limited (OGFGF)
OTCMKTS · Delayed Price · Currency is USD
7.74
-0.56 (-6.75%)
Oct 16, 2025, 12:43 PM EDT
Origin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 13, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 6, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 3, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 2, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 1, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 30, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 5 |
| Sep 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 26, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 25, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 19, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.73% | 500 |
| Sep 17, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | - |
| Sep 16, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.42% | 100 |
| Sep 15, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Sep 12, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Sep 11, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Sep 10, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Sep 9, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Sep 8, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.68% | 6,334 |
| Sep 5, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | - |
| Sep 4, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | - |
| Sep 3, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | - |
| Sep 2, 2025 | 8.54 | 8.68 | 8.07 | 8.07 | 8.07 | 3.79% | 3,285 |
| Aug 29, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | 67 |
| Aug 28, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Aug 27, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Aug 26, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Aug 25, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Aug 22, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Aug 21, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | 31 |
| Aug 20, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Aug 19, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | 95 |
| Aug 18, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | 2 |
| Aug 15, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | 54 |
| Aug 14, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Aug 13, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | 3 |
| Aug 12, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Aug 11, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Aug 8, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.11% | 2,178 |
| Aug 7, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | - |
| Aug 6, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | - |