Origin Energy Limited (OGFGY)
OTCMKTS · Delayed Price · Currency is USD
8.59
-0.11 (-1.24%)
At close: Mar 27, 2026
OGFGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.59 | 8.59 | 8.46 | 8.59 | 8.59 | -1.23% | 3,493 |
| Mar 26, 2026 | 8.76 | 8.99 | 8.59 | 8.70 | 8.70 | -3.23% | 47,021 |
| Mar 25, 2026 | 8.80 | 8.99 | 8.80 | 8.99 | 8.99 | -0.55% | 574,266 |
| Mar 24, 2026 | 8.69 | 9.04 | 8.65 | 9.04 | 9.04 | 3.97% | 53,677 |
| Mar 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.13% | 900 |
| Mar 20, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.30% | 217 |
| Mar 19, 2026 | 8.18 | 8.54 | 8.18 | 8.54 | 8.54 | 3.20% | 1,433 |
| Mar 17, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.12% | 325 |
| Mar 16, 2026 | 8.11 | 8.18 | 8.11 | 8.18 | 8.18 | -0.57% | 969 |
| Mar 13, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | 442 |
| Mar 9, 2026 | 8.19 | 8.23 | 8.19 | 8.23 | 8.23 | -5.84% | 777 |
| Mar 6, 2026 | 8.44 | 8.74 | 8.40 | 8.74 | 8.74 | 3.51% | 18,489 |
| Mar 5, 2026 | 8.45 | 8.45 | 8.44 | 8.44 | 8.44 | -0.66% | 12,316 |
| Mar 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.45% | 11,029 |
| Feb 26, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.45 | 8.22% | 169 |
| Feb 4, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.81 | 7.64% | 2,025 |
| Jan 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.26 | -0.44% | 102 |
| Jan 16, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.29 | 0.23% | 117 |
| Jan 13, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.27 | -0.80% | 100 |
| Dec 19, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.33 | -0.11% | 576 |
| Dec 17, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.34 | -2.44% | 235 |
| Dec 4, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.52 | 6.60% | 375 |
| Nov 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.06 | -1.37% | 339 |
| Nov 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.16 | -3.69% | 1,234 |
| Nov 20, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.43 | -1.69% | 1,473 |
| Nov 18, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.56 | 0.73% | 457 |
| Nov 17, 2025 | 7.99 | 7.99 | 7.65 | 7.65 | 7.50 | -1.87% | 930 |
| Nov 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.65 | -1.02% | 2,581 |
| Nov 6, 2025 | 7.70 | 7.88 | 7.70 | 7.88 | 7.72 | -0.25% | 4,125 |
| Oct 31, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.74 | -4.07% | 256 |
| Oct 30, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.07 | 3.98% | 555 |
| Oct 16, 2025 | 7.99 | 7.99 | 7.92 | 7.92 | 7.76 | -1.98% | 689 |
| Oct 14, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 7.92 | 0.19% | 280 |
| Oct 13, 2025 | 8.00 | 8.07 | 8.00 | 8.07 | 7.91 | -1.89% | 958 |
| Oct 9, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.06 | -2.49% | 556 |
| Oct 3, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.26 | 0.72% | 282 |
| Oct 2, 2025 | 8.53 | 8.53 | 8.37 | 8.37 | 8.20 | 0.04% | 10,401 |