Origin Energy Limited (OGFGY)
OTCMKTS · Delayed Price · Currency is USD
8.58
+0.32 (3.87%)
Nov 9, 2026, 3:59 PM EST
OGFGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.58 | 8.58 | 8.35 | 8.58 | 8.58 | 3.87% | 1,833 |
| Nov 6, 2026 | 8.36 | 8.36 | 8.26 | 8.26 | 8.26 | -4.29% | 853 |
| Nov 5, 2026 | 8.60 | 8.64 | 8.40 | 8.63 | 8.63 | -1.71% | 2,391 |
| Nov 4, 2026 | 8.60 | 8.78 | 8.60 | 8.78 | 8.78 | 4.34% | 500 |
| Nov 3, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -2.04% | 533 |
| Nov 2, 2026 | 8.34 | 8.60 | 8.34 | 8.59 | 8.59 | 2.63% | 1,006 |
| Oct 30, 2026 | 8.38 | 8.48 | 8.37 | 8.37 | 8.37 | -2.45% | 1,148 |
| Oct 29, 2026 | 8.59 | 8.59 | 8.36 | 8.58 | 8.58 | 0.70% | 1,771 |
| Oct 28, 2026 | 8.25 | 8.53 | 8.25 | 8.52 | 8.52 | 3.78% | 1,769 |
| Oct 27, 2026 | 8.22 | 8.58 | 8.18 | 8.21 | 8.21 | -2.20% | 1,141 |
| Oct 26, 2026 | 8.55 | 8.59 | 8.40 | 8.40 | 8.40 | -2.38% | 2,289 |
| Oct 23, 2026 | 8.57 | 8.60 | 8.43 | 8.60 | 8.60 | 2.69% | 1,185 |
| Oct 22, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.30% | 251 |
| Oct 21, 2026 | 8.57 | 8.59 | 8.48 | 8.49 | 8.49 | 1.93% | 981 |
| Oct 20, 2026 | 8.46 | 8.50 | 8.24 | 8.33 | 8.33 | -0.42% | 1,536 |
| Oct 19, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.24% | 3,504 |
| Oct 16, 2026 | 8.32 | 8.34 | 8.32 | 8.34 | 8.34 | -0.48% | 1,042 |
| Oct 15, 2026 | 8.23 | 8.38 | 8.07 | 8.38 | 8.38 | 2.07% | 1,614 |
| Oct 14, 2026 | 8.18 | 8.22 | 8.04 | 8.21 | 8.21 | 1.86% | 2,053 |
| Oct 13, 2026 | 8.04 | 8.06 | 8.04 | 8.06 | 8.06 | 3.13% | 1,908 |
| Oct 12, 2026 | 7.82 | 7.82 | 7.64 | 7.82 | 7.82 | -2.10% | 970 |
| Oct 9, 2026 | 7.93 | 7.99 | 7.93 | 7.98 | 7.98 | 2.60% | 1,475 |
| Oct 8, 2026 | 7.82 | 7.86 | 7.68 | 7.78 | 7.78 | 1.43% | 2,002 |
| Oct 7, 2026 | 7.70 | 7.73 | 7.61 | 7.67 | 7.67 | -0.13% | 2,865 |
| Oct 6, 2026 | 7.75 | 7.78 | 7.68 | 7.68 | 7.68 | 1.32% | 1,660 |
| Oct 5, 2026 | 7.55 | 7.65 | 7.55 | 7.58 | 7.58 | 1.07% | 3,662 |
| Oct 2, 2026 | 7.54 | 7.70 | 7.50 | 7.50 | 7.50 | -1.28% | 3,572 |
| Oct 1, 2026 | 7.47 | 7.60 | 7.30 | 7.60 | 7.60 | 0.76% | 3,878 |
| Sep 30, 2026 | 7.64 | 7.73 | 7.54 | 7.54 | 7.54 | -0.66% | 4,171 |
| Sep 29, 2026 | 7.55 | 7.70 | 7.55 | 7.59 | 7.59 | -0.78% | 3,286 |
| Sep 28, 2026 | 7.77 | 7.91 | 7.65 | 7.65 | 7.65 | -1.92% | 4,010 |
| Sep 25, 2026 | 7.62 | 7.80 | 7.62 | 7.80 | 7.80 | - | 5,016 |
| Sep 24, 2026 | 7.78 | 7.81 | 7.64 | 7.80 | 7.80 | -3.35% | 2,745 |
| Sep 23, 2026 | 8.04 | 8.07 | 7.91 | 8.07 | 8.07 | -1.82% | 2,038 |
| Sep 22, 2026 | 8.19 | 8.22 | 8.19 | 8.22 | 8.22 | -0.72% | 1,384 |
| Sep 21, 2026 | 8.28 | 8.37 | 8.28 | 8.28 | 8.28 | -2.01% | 1,409 |
| Sep 18, 2026 | 8.42 | 8.46 | 8.17 | 8.45 | 8.45 | -0.24% | 2,259 |
| Sep 17, 2026 | 8.29 | 8.47 | 8.28 | 8.47 | 8.47 | 3.93% | 3,682 |
| Sep 16, 2026 | 8.36 | 8.36 | 8.15 | 8.15 | 8.15 | -4.12% | 764 |
| Sep 15, 2026 | 8.29 | 8.50 | 8.29 | 8.50 | 8.50 | 0.59% | 1,168 |
| Sep 14, 2026 | 8.45 | 8.45 | 8.28 | 8.45 | 8.45 | 2.30% | 4,710 |
| Sep 11, 2026 | 8.40 | 8.40 | 8.26 | 8.26 | 8.26 | -1.78% | 2,187 |
| Sep 10, 2026 | 8.41 | 8.44 | 8.23 | 8.41 | 8.41 | 0.24% | 1,557 |
| Sep 9, 2026 | 8.39 | 8.39 | 8.19 | 8.39 | 8.39 | 1.21% | 2,268 |
| Sep 8, 2026 | 8.29 | 8.29 | 8.25 | 8.29 | 8.29 | -1.66% | 1,091 |
| Sep 4, 2026 | 8.25 | 8.43 | 8.20 | 8.43 | 8.43 | 0.87% | 3,365 |
| Sep 3, 2026 | 8.39 | 8.40 | 8.25 | 8.36 | 8.36 | 2.10% | 2,757 |
| Sep 2, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.18 | 3.15% | 863 |
| Sep 1, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.94 | -2.47% | 345 |
| Aug 31, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.14 | -3.09% | 512 |