Origin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	6.86	6.86	6.86	6.86	6.70	2.31%	124
Jan 10, 2025	6.71	6.71	6.71	6.71	6.55	0.52%	200
Jan 7, 2025	6.67	6.67	6.67	6.67	6.52	-1.48%	174