Origin Energy Limited (OGFGY)
OTCMKTS · Delayed Price · Currency is USD
7.97
0.00 (0.00%)
At close: Feb 4, 2026
Origin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 7.64% | 2,025 |
| Jan 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.44% | 102 |
| Jan 16, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.23% | 117 |
| Jan 13, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.80% | 100 |
| Dec 19, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.11% | 576 |
| Dec 17, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -2.44% | 235 |
| Dec 4, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 6.60% | 375 |
| Nov 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 339 |
| Nov 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.69% | 1,234 |
| Nov 20, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.69% | 1,473 |
| Nov 18, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.73% | 457 |
| Nov 17, 2025 | 7.99 | 7.99 | 7.65 | 7.65 | 7.65 | -1.87% | 930 |
| Nov 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.02% | 2,581 |
| Nov 6, 2025 | 7.70 | 7.88 | 7.70 | 7.88 | 7.88 | -0.25% | 4,125 |
| Oct 31, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -4.07% | 256 |
| Oct 30, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 3.98% | 555 |
| Oct 16, 2025 | 7.99 | 7.99 | 7.92 | 7.92 | 7.92 | -1.98% | 689 |
| Oct 14, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.19% | 280 |
| Oct 13, 2025 | 8.00 | 8.07 | 8.00 | 8.07 | 8.07 | -1.89% | 958 |
| Oct 9, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -2.49% | 556 |
| Oct 3, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.72% | 282 |
| Oct 2, 2025 | 8.53 | 8.53 | 8.37 | 8.37 | 8.37 | 0.04% | 10,401 |
| Sep 29, 2025 | 8.37 | 8.37 | 8.34 | 8.37 | 8.37 | -2.14% | 6,349 |
| Sep 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.03% | 362 |
| Sep 19, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.24% | 6,072 |
| Sep 18, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.83% | 660 |
| Sep 16, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 2.17% | 242 |
| Sep 15, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.22% | 294 |
| Sep 12, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -2.01% | 180 |
| Sep 11, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.56% | 210 |
| Sep 9, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.86% | 307 |
| Sep 8, 2025 | 8.43 | 8.43 | 7.90 | 8.08 | 8.08 | 1.38% | 6,716 |
| 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 | 8.30 | 1.38% | 16,533 |
| Aug 19, 2025 | 8.48 | 8.48 | 8.35 | 8.35 | 8.19 | 2.71% | 21,486 |