Origin Energy Limited (OGFGY)
OTCMKTS · Delayed Price · Currency is USD
8.58
0.00 (0.00%)
At close: May 12, 2026
OGFGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.74% | 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 | -0.56% | 2,550 |
| May 4, 2026 | 8.59 | 8.59 | 8.33 | 8.58 | 8.58 | -9.65% | 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 | 2.61% | 6,197 |
| Apr 20, 2026 | 8.99 | 8.99 | 8.76 | 8.82 | 8.82 | -0.90% | 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 | 9.71% | 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 | -0.40% | 27,684 |
| Mar 27, 2026 | 8.59 | 8.59 | 8.46 | 8.59 | 8.59 | -1.23% | 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 |
| Mar 20, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.30% | 217 |
| Mar 19, 2026 | 8.18 | 8.54 | 8.18 | 8.54 | 8.54 | 3.20% | 1,433 |
| Mar 17, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.12% | 325 |
| Mar 16, 2026 | 8.11 | 8.18 | 8.11 | 8.18 | 8.18 | -0.57% | 969 |
| Mar 13, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | 442 |
| Mar 9, 2026 | 8.19 | 8.23 | 8.19 | 8.23 | 8.23 | -5.84% | 777 |
| Mar 6, 2026 | 8.44 | 8.74 | 8.40 | 8.74 | 8.74 | 3.51% | 18,489 |
| Mar 5, 2026 | 8.45 | 8.45 | 8.44 | 8.44 | 8.44 | -0.66% | 12,316 |
| Mar 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.45% | 11,029 |
| Feb 26, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.45 | 8.22% | 169 |
| Feb 4, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.81 | 7.64% | 2,025 |
| Jan 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.26 | -0.44% | 102 |
| Jan 16, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.29 | 0.23% | 117 |
| Jan 13, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.27 | -0.80% | 100 |