Origin Energy Limited (OGFGY)
OTCMKTS · Delayed Price · Currency is USD
7.97
-0.02 (-0.19%)
At close: Sep 5, 2025
Origin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.19% | 115 |
| Sep 4, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -4.37% | 152 |
| Sep 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | 2.08% | 656 |
| Aug 29, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.03 | -2.44% | 183 |
| Aug 28, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.23 | -1.70% | 5,623 |
| Aug 27, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.37 | 4.23% | 232 |
| Aug 25, 2025 | 8.55 | 8.55 | 8.18 | 8.18 | 8.03 | -7.84% | 1,834 |
| Aug 22, 2025 | 8.49 | 8.88 | 8.49 | 8.88 | 8.71 | 3.86% | 2,498 |
| Aug 21, 2025 | 8.13 | 8.55 | 8.13 | 8.55 | 8.39 | 1.00% | 2,589 |
| Aug 20, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.31 | 1.38% | 16,533 |
| Aug 19, 2025 | 8.48 | 8.48 | 8.35 | 8.35 | 8.19 | 2.71% | 21,486 |
| Aug 7, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 7.98 | 8.26% | 246 |
| Jul 31, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.37 | -4.70% | 132 |
| Jul 23, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.73 | 4.37% | 129 |
| Jul 16, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.41 | -1.18% | 1,015 |
| Jul 14, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.50 | -0.13% | 1,515 |
| Jul 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.51 | 4.79% | 1,377 |
| Jul 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.16 | 0.41% | 268 |
| Jul 2, 2025 | 7.27 | 7.27 | 7.09 | 7.27 | 7.13 | 1.45% | 554 |
| Jun 30, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.03 | 1.27% | 400 |
| Jun 26, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 6.94 | 2.33% | 382 |
| Jun 24, 2025 | 6.83 | 6.92 | 6.83 | 6.92 | 6.79 | -3.96% | 200 |
| Jun 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | -0.69% | 117 |
| Jun 13, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.12 | 11.20% | 502 |
| May 30, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.40 | -3.55% | 419 |
| May 28, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.63 | -6.72% | 256 |
| May 22, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.11 | 0.56% | 348 |
| May 19, 2025 | 7.21 | 7.21 | 7.17 | 7.21 | 7.07 | 4.75% | 1,673 |
| May 15, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.75 | 5.68% | 100 |
| Mar 21, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.39 | 2.47% | 303 |
| Mar 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | -2.34% | 335 |