Origin Energy Limited (OGFGF)
OTCMKTS
· Delayed Price · Currency is USD
6.42
0.00 (0.00%)
Dec 20, 2024, 3:00 PM EST
Origin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Dec 23, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Dec 20, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Dec 19, 2024 | 6.38 | 6.42 | 6.38 | 6.42 | 6.42 | -1.95% | 1,574 |
| Dec 18, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Dec 17, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 1,253 |
| Dec 16, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.74% | 4,235 |
| Dec 13, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 55 |
| Dec 12, 2024 | 6.43 | 6.50 | 6.43 | 6.50 | 6.50 | -0.76% | 732 |
| Dec 11, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Dec 10, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Dec 9, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Dec 6, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Dec 5, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Dec 4, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Dec 3, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Dec 2, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 29, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 27, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 26, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 25, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 22, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 89 |
| Nov 21, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 20, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 19, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 3,552 |
| Nov 18, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 15, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 14, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 13, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 12, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 11, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 8, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 7, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 6, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 5, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 4, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 1, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 31, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 30, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 29, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 28, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 25, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 24, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 23, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 5,861 |
| Oct 22, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.16% | 1,000 |
| Oct 21, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Oct 18, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Oct 17, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Oct 16, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Oct 15, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Oct 14, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Oct 11, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Oct 10, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Oct 9, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Oct 8, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Oct 7, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 11,313 |
| Oct 4, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Oct 3, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 319 |
| Oct 2, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Oct 1, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Sep 30, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Sep 27, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Sep 26, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Sep 25, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Sep 24, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Sep 23, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Sep 20, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Sep 19, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Sep 18, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Sep 17, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.08% | - |
| Sep 16, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Sep 13, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.08% | 3,893 |
| Sep 12, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Sep 11, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Sep 10, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 2 |
| Sep 9, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -6.97% | 981 |
| Sep 6, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 2.67% | - |
| Sep 5, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -2.60% | 2 |
| Sep 4, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.70 | - | - |
| Sep 3, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.70 | - | - |
| Aug 30, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.70 | - | - |
| Aug 29, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.70 | - | - |
| Aug 28, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.70 | - | - |
| Aug 27, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.70 | - | - |
| Aug 26, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.70 | - | - |
| Aug 23, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.70 | - | - |
| Aug 22, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.70 | - | - |
| Aug 21, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.70 | - | - |
| Aug 20, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.70 | - | - |
| Aug 19, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.70 | - | - |
| Aug 16, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.70 | - | - |
| Aug 15, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.70 | - | - |
| Aug 14, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.70 | - | - |
| Aug 13, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.70 | - | 5 |
| Aug 12, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.70 | - | - |
| Aug 9, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.70 | - | - |
| Aug 8, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.70 | - | 5 |
| Aug 7, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.70 | - | 1 |
| Aug 6, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.70 | - | - |
| Aug 5, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.70 | - | - |