Origin Energy Limited (OGFGF)
OTCMKTS
· Delayed Price · Currency is USD
6.46
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Origin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Apr 22, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Apr 21, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Apr 17, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 10.03% | 927 |
| Apr 16, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Apr 15, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Apr 14, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Apr 11, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 5,988 |
| Apr 10, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Apr 9, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.17% | 7,915 |
| Apr 8, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Apr 7, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -12.41% | 1,015 |
| Apr 4, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Apr 3, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Apr 2, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Apr 1, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Mar 31, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Mar 28, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | 10,247 |
| Mar 27, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | 669 |
| Mar 26, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Mar 25, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Mar 24, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Mar 21, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Mar 20, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Mar 19, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Mar 18, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Mar 17, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 5.35% | 1,561 |
| Mar 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Mar 13, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.08% | 244 |
| Mar 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Mar 11, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.08% | - |
| Mar 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.08% | - |
| Mar 7, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 7,121 |
| Mar 6, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Mar 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Mar 4, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Mar 3, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Feb 28, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Feb 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Feb 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Feb 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Feb 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Feb 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Feb 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Feb 19, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Feb 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Feb 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Feb 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Feb 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Feb 11, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -8.71% | 1,246 |