Origin Energy Limited (OGFGY)
OTCMKTS · Delayed Price · Currency is USD
8.36
+0.26 (3.15%)
At close: Sep 2, 2026
OGFGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 7.21 | 7.36 | 7.07 | 7.21 | 7.06 | 0.06% | 2,790 |
| Jul 15, 2026 | 7.29 | 7.36 | 7.12 | 7.21 | 7.06 | 1.91% | 8,412 |
| Jul 14, 2026 | 7.37 | 7.37 | 7.07 | 7.07 | 6.93 | -1.53% | 16,507 |
| Jul 13, 2026 | 7.16 | 7.19 | 7.16 | 7.18 | 7.03 | -3.23% | 4,945 |
| Jul 10, 2026 | 7.25 | 7.42 | 7.07 | 7.42 | 7.27 | 2.77% | 10,678 |
| Jul 9, 2026 | 7.23 | 7.38 | 7.12 | 7.22 | 7.07 | 2.12% | 8,861 |
| Jul 8, 2026 | 7.13 | 7.34 | 7.07 | 7.07 | 6.93 | - | 12,150 |
| Jul 7, 2026 | 7.16 | 7.21 | 7.07 | 7.07 | 6.93 | -1.46% | 7,811 |
| Jul 6, 2026 | 7.23 | 7.23 | 7.15 | 7.18 | 7.03 | -8.95% | 8,435 |
| Jul 2, 2026 | 7.29 | 7.88 | 7.29 | 7.88 | 7.72 | 1.55% | 869 |
| Jul 1, 2026 | 7.53 | 7.76 | 7.53 | 7.76 | 7.60 | -1.40% | 1,165 |
| Jun 30, 2026 | 7.51 | 7.87 | 7.51 | 7.87 | 7.71 | 3.55% | 6,997 |
| Jun 29, 2026 | 7.43 | 7.60 | 7.39 | 7.60 | 7.45 | 0.26% | 11,336 |
| Jun 26, 2026 | 7.58 | 7.62 | 7.58 | 7.58 | 7.43 | -1.04% | 6,631 |
| Jun 25, 2026 | 7.49 | 7.66 | 7.47 | 7.66 | 7.50 | 0.79% | 7,017 |
| Jun 24, 2026 | 7.41 | 7.60 | 7.41 | 7.60 | 7.45 | 1.33% | 874 |