Origin Energy Limited (OGFGY)
OTCMKTS · Delayed Price · Currency is USD
7.80
+0.07 (0.88%)
At close: Jun 2, 2026
OGFGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 8.81 | 8.81 | 8.62 | 8.62 | 8.62 | -2.39% | 1,163 |
| Apr 14, 2026 | 8.74 | 8.96 | 8.54 | 8.83 | 8.83 | 0.35% | 10,256 |
| Apr 13, 2026 | 8.81 | 9.09 | 8.51 | 8.80 | 8.80 | -1.57% | 2,361 |
| Apr 10, 2026 | 8.63 | 8.94 | 8.63 | 8.94 | 8.94 | 2.00% | 5,649 |
| Apr 9, 2026 | 8.80 | 8.80 | 8.26 | 8.77 | 8.77 | -0.96% | 4,222 |
| Apr 8, 2026 | 8.46 | 8.85 | 8.46 | 8.85 | 8.85 | -5.85% | 23,728 |
| Apr 7, 2026 | 9.00 | 9.40 | 8.95 | 9.40 | 9.40 | 9.72% | 19,244 |
| Apr 6, 2026 | 8.60 | 8.69 | 8.46 | 8.57 | 8.57 | -1.52% | 5,675 |
| Apr 2, 2026 | 8.51 | 8.72 | 8.46 | 8.70 | 8.70 | 1.64% | 11,760 |
| Apr 1, 2026 | 8.66 | 8.84 | 8.52 | 8.56 | 8.56 | 0.53% | 6,658 |
| Mar 31, 2026 | 8.62 | 8.62 | 8.52 | 8.52 | 8.52 | -0.51% | 4,604 |
| Mar 30, 2026 | 8.53 | 8.61 | 8.53 | 8.56 | 8.56 | -0.39% | 27,684 |
| Mar 27, 2026 | 8.59 | 8.59 | 8.46 | 8.59 | 8.59 | -1.24% | 3,493 |
| Mar 26, 2026 | 8.76 | 8.99 | 8.59 | 8.70 | 8.70 | -3.23% | 47,021 |
| Mar 25, 2026 | 8.80 | 8.99 | 8.80 | 8.99 | 8.99 | -0.55% | 574,266 |
| Mar 24, 2026 | 8.69 | 9.04 | 8.65 | 9.04 | 9.04 | 3.97% | 53,677 |
| Mar 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.13% | 900 |