Origin Energy Limited (OGFGY)
OTCMKTS · Delayed Price · Currency is USD
7.80
0.00 (0.00%)
At close: Sep 25, 2026
OGFGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.40 | 4.77% | 431 |
| Aug 27, 2026 | 8.39 | 8.39 | 8.18 | 8.18 | 8.01 | -4.88% | 1,329 |
| Aug 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.42 | 0.58% | 258 |
| Aug 25, 2026 | 8.37 | 8.55 | 8.27 | 8.55 | 8.38 | -0.12% | 1,487 |
| Aug 24, 2026 | 8.37 | 8.56 | 8.37 | 8.56 | 8.39 | 1.30% | 499 |
| Aug 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.28 | -1.74% | 330 |
| Aug 20, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.42 | 1.71% | 1,623 |
| Aug 19, 2026 | 8.60 | 8.60 | 8.46 | 8.46 | 8.28 | -0.35% | 773 |
| Aug 18, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.31 | -1.91% | 342 |
| Aug 17, 2026 | 8.46 | 8.65 | 8.36 | 8.65 | 8.47 | - | 986 |
| Aug 14, 2026 | 8.65 | 8.65 | 8.40 | 8.65 | 8.47 | 4.09% | 1,344 |
| Aug 13, 2026 | 8.31 | 8.31 | 8.12 | 8.31 | 8.14 | 8.20% | 2,015 |
| Aug 12, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.52 | -1.79% | 619 |
| Aug 11, 2026 | 7.67 | 7.82 | 7.52 | 7.82 | 7.66 | 0.90% | 1,374 |
| Aug 10, 2026 | 7.57 | 7.75 | 7.38 | 7.75 | 7.59 | 2.31% | 4,072 |
| Aug 7, 2026 | 7.59 | 7.65 | 7.58 | 7.58 | 7.42 | -0.25% | 1,852 |
| Aug 6, 2026 | 7.64 | 7.67 | 7.59 | 7.59 | 7.44 | 0.90% | 3,138 |
| Aug 5, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.37 | -1.81% | 293 |
| Aug 4, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.51 | -0.33% | 2,227 |
| Aug 3, 2026 | 7.55 | 7.71 | 7.55 | 7.69 | 7.53 | 3.08% | 2,635 |
| Jul 31, 2026 | 7.44 | 7.46 | 7.40 | 7.46 | 7.31 | 1.29% | 2,897 |
| Jul 30, 2026 | 7.36 | 7.37 | 7.36 | 7.37 | 7.21 | -1.54% | 1,537 |
| Jul 29, 2026 | 7.34 | 7.48 | 7.34 | 7.48 | 7.33 | - | 1,494 |
| Jul 28, 2026 | 7.33 | 7.48 | 7.20 | 7.48 | 7.33 | 1.70% | 4,252 |
| Jul 27, 2026 | 7.48 | 7.48 | 7.35 | 7.36 | 7.21 | 1.45% | 3,031 |
| Jul 24, 2026 | 7.38 | 7.38 | 7.25 | 7.25 | 7.10 | -0.14% | 4,933 |
| Jul 23, 2026 | 7.30 | 7.39 | 7.23 | 7.26 | 7.11 | -2.42% | 4,698 |
| Jul 22, 2026 | 7.27 | 7.44 | 7.27 | 7.44 | 7.29 | -0.07% | 1,000 |
| Jul 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.29 | 2.27% | 3,154 |
| Jul 20, 2026 | 7.48 | 7.68 | 7.28 | 7.28 | 7.13 | 0.14% | 7,850 |
| Jul 17, 2026 | 7.27 | 7.38 | 7.27 | 7.27 | 7.12 | 0.84% | 3,304 |