Origin Energy Limited (OGFGF)
OTCMKTS · Delayed Price · Currency is USD
8.49
+0.36 (4.43%)
Sep 11, 2025, 8:00 PM EDT
Origin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 5, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 11.10% | 3,800 |
| Aug 4, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Aug 1, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Jul 31, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | 15 |
| Jul 30, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Jul 29, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Jul 28, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Jul 25, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Jul 24, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Jul 23, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Jul 22, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Jul 21, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Jul 18, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | 70 |
| Jul 17, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Jul 16, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Jul 15, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Jul 14, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | 15 |
| Jul 11, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Jul 10, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Jul 9, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Jul 8, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Jul 7, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Jul 3, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |