Origin Energy Limited (OGFGY)
OTCMKTS · Delayed Price · Currency is USD
7.64
0.00 (0.00%)
At close: Jul 14, 2025
Origin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.13% | 1,515 |
| Jul 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.79% | 1,377 |
| Jul 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.41% | 268 |
| Jul 2, 2025 | 7.27 | 7.27 | 7.09 | 7.27 | 7.27 | 1.45% | 554 |
| Jun 30, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.27% | 400 |
| Jun 26, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 2.33% | 382 |
| Jun 24, 2025 | 6.83 | 6.92 | 6.83 | 6.92 | 6.92 | -3.96% | 200 |
| Jun 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 117 |
| Jun 13, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 11.20% | 502 |
| May 30, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -3.55% | 419 |
| May 28, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -6.72% | 256 |
| May 22, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.56% | 348 |
| May 19, 2025 | 7.21 | 7.21 | 7.17 | 7.21 | 7.21 | 4.75% | 1,673 |
| May 15, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 5.68% | 100 |
| Mar 21, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 2.47% | 303 |
| Mar 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.34% | 335 |
| Mar 11, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.44% | 527 |
| Feb 24, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.45 | -2.51% | 405 |
| Feb 21, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.62 | 5.62% | 2,679 |
| Feb 19, 2025 | 6.55 | 6.55 | 6.41 | 6.41 | 6.26 | -3.90% | 439 |
| Feb 18, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.52 | - | 205 |
| Feb 14, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.52 | 6.72% | 512 |
| Feb 7, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.11 | -3.85% | 297 |
| Feb 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.35 | 2.52% | 1,066 |
| Feb 3, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.20 | 0.48% | 211 |
| Jan 31, 2025 | 6.57 | 6.57 | 6.31 | 6.31 | 6.17 | -9.78% | 3,843 |
| Jan 29, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.83 | -3.53% | 201 |
| Jan 28, 2025 | 7.00 | 7.25 | 6.98 | 7.25 | 7.08 | -0.96% | 1,116 |
| Jan 24, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.15 | 3.98% | 6,269 |
| Jan 23, 2025 | 7.02 | 7.04 | 7.02 | 7.04 | 6.88 | 4.14% | 217 |
| Jan 22, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.61 | 0.07% | 196 |
| Jan 21, 2025 | 6.87 | 6.90 | 6.60 | 6.76 | 6.60 | -1.53% | 4,244 |