Origin Energy Limited (OGFGY)
OTCMKTS · Delayed Price · Currency is USD
7.66
+0.06 (0.79%)
At close: Jun 25, 2026
OGFGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.58 | 7.62 | 7.58 | 7.58 | 7.58 | -1.04% | 6,631 |
| Jun 25, 2026 | 7.49 | 7.66 | 7.47 | 7.66 | 7.66 | 0.79% | 7,017 |
| Jun 24, 2026 | 7.41 | 7.60 | 7.41 | 7.60 | 7.60 | 1.33% | 874 |
| Jun 23, 2026 | 7.46 | 7.80 | 7.29 | 7.50 | 7.50 | -0.92% | 5,879 |
| Jun 22, 2026 | 7.51 | 7.59 | 7.48 | 7.57 | 7.57 | -2.07% | 14,425 |
| Jun 18, 2026 | 7.73 | 7.73 | 7.54 | 7.73 | 7.73 | -0.06% | 5,413 |
| Jun 17, 2026 | 7.60 | 7.91 | 7.40 | 7.74 | 7.74 | 0.45% | 9,726 |
| Jun 16, 2026 | 7.70 | 7.87 | 7.70 | 7.70 | 7.70 | -1.16% | 3,679 |
| Jun 15, 2026 | 7.59 | 7.79 | 7.59 | 7.79 | 7.79 | -1.70% | 2,171 |
| Jun 12, 2026 | 7.81 | 7.95 | 7.73 | 7.93 | 7.93 | -7.31% | 2,863 |
| Jun 11, 2026 | 7.81 | 8.55 | 7.52 | 8.55 | 8.55 | 9.90% | 14,325 |
| Jun 10, 2026 | 7.62 | 7.78 | 7.62 | 7.78 | 7.78 | 1.35% | 10,292 |
| Jun 9, 2026 | 7.70 | 7.76 | 7.44 | 7.68 | 7.68 | 2.22% | 13,815 |
| Jun 8, 2026 | 7.75 | 7.75 | 7.51 | 7.51 | 7.51 | -3.38% | 12,352 |
| Jun 5, 2026 | 7.78 | 7.78 | 7.77 | 7.77 | 7.77 | -0.03% | 2,847 |
| Jun 4, 2026 | 7.78 | 7.79 | 7.75 | 7.78 | 7.78 | 0.06% | 8,651 |
| Jun 3, 2026 | 7.59 | 7.77 | 7.59 | 7.77 | 7.77 | -0.38% | 8,991 |
| Jun 2, 2026 | 7.67 | 7.80 | 7.63 | 7.80 | 7.80 | 0.88% | 10,224 |
| Jun 1, 2026 | 7.72 | 7.73 | 7.72 | 7.73 | 7.73 | -2.13% | 3,643 |
| May 29, 2026 | 7.74 | 7.90 | 7.57 | 7.90 | 7.90 | -0.63% | 5,125 |
| May 28, 2026 | 7.77 | 7.98 | 7.77 | 7.95 | 7.95 | 2.85% | 9,685 |
| May 27, 2026 | 7.73 | 7.88 | 7.73 | 7.73 | 7.73 | -0.90% | 10,046 |
| May 26, 2026 | 7.62 | 7.80 | 7.61 | 7.80 | 7.80 | -1.64% | 7,116 |
| May 22, 2026 | 7.74 | 7.93 | 7.65 | 7.93 | 7.93 | -1.25% | 6,104 |
| May 21, 2026 | 7.86 | 8.03 | 7.78 | 8.03 | 8.03 | -9.78% | 3,570 |
| May 20, 2026 | 9.00 | 9.00 | 7.75 | 8.90 | 8.90 | 10.83% | 2,100 |
| May 19, 2026 | 8.20 | 8.23 | 8.03 | 8.03 | 8.03 | -2.07% | 672,909 |
| May 18, 2026 | 8.25 | 8.34 | 8.20 | 8.20 | 8.20 | -0.97% | 7,877 |
| May 15, 2026 | 8.32 | 8.32 | 8.26 | 8.28 | 8.28 | -4.19% | 22,363 |
| May 14, 2026 | 8.51 | 8.64 | 8.33 | 8.64 | 8.64 | 3.75% | 9,742 |
| May 13, 2026 | 8.27 | 8.46 | 8.27 | 8.33 | 8.33 | -2.91% | 5,418 |
| May 12, 2026 | 8.36 | 8.58 | 8.28 | 8.58 | 8.58 | - | 5,420 |
| May 11, 2026 | 8.29 | 8.58 | 8.27 | 8.58 | 8.58 | -3.73% | 9,125 |
| May 8, 2026 | 8.78 | 9.00 | 8.33 | 8.91 | 8.91 | 4.00% | 6,000 |
| May 7, 2026 | 8.39 | 8.57 | 8.39 | 8.57 | 8.57 | -11.65% | 2,738 |
| May 6, 2026 | 8.94 | 9.70 | 8.71 | 9.70 | 9.70 | 13.65% | 2,918 |
| May 5, 2026 | 8.44 | 8.63 | 8.40 | 8.54 | 8.54 | -0.55% | 2,550 |
| May 4, 2026 | 8.59 | 8.59 | 8.33 | 8.58 | 8.58 | -9.66% | 5,083 |
| May 1, 2026 | 8.42 | 9.50 | 8.42 | 9.50 | 9.50 | 8.76% | 7,127 |
| Apr 30, 2026 | 8.68 | 8.79 | 8.47 | 8.74 | 8.74 | 2.28% | 6,411 |
| Apr 29, 2026 | 8.54 | 8.73 | 8.54 | 8.54 | 8.54 | 3.08% | 3,229 |
| Apr 28, 2026 | 8.37 | 8.46 | 8.29 | 8.29 | 8.29 | -12.70% | 2,089 |
| Apr 27, 2026 | 8.96 | 9.49 | 8.70 | 9.49 | 9.49 | 2.98% | 38,393 |
| Apr 24, 2026 | 9.01 | 9.42 | 9.01 | 9.22 | 9.22 | 2.90% | 14,963 |
| Apr 23, 2026 | 8.91 | 8.96 | 8.78 | 8.96 | 8.96 | -4.94% | 3,646 |
| Apr 22, 2026 | 8.97 | 9.42 | 8.95 | 9.42 | 9.42 | 4.09% | 6,445 |
| Apr 21, 2026 | 8.85 | 9.05 | 8.64 | 9.05 | 9.05 | 2.60% | 6,197 |
| Apr 20, 2026 | 8.99 | 8.99 | 8.76 | 8.82 | 8.82 | -0.89% | 2,709 |
| Apr 17, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -0.89% | 1,823 |
| Apr 16, 2026 | 8.79 | 8.98 | 8.69 | 8.98 | 8.98 | 4.18% | 5,092 |