Origin Energy Limited (OGFGY)
OTCMKTS · Delayed Price · Currency is USD
7.75
+0.17 (2.31%)
At close: Aug 10, 2026
OGFGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 7.57 | 7.75 | 7.38 | 7.75 | 7.75 | 2.31% | 4,072 |
| Aug 7, 2026 | 7.59 | 7.65 | 7.58 | 7.58 | 7.58 | -0.25% | 1,852 |
| Aug 6, 2026 | 7.64 | 7.67 | 7.59 | 7.59 | 7.59 | 0.90% | 3,138 |
| Aug 5, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.81% | 293 |
| Aug 4, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.33% | 2,227 |
| Aug 3, 2026 | 7.55 | 7.71 | 7.55 | 7.69 | 7.69 | 3.08% | 2,635 |
| Jul 31, 2026 | 7.44 | 7.46 | 7.40 | 7.46 | 7.46 | 1.29% | 2,897 |
| Jul 30, 2026 | 7.36 | 7.37 | 7.36 | 7.37 | 7.36 | -1.54% | 1,537 |
| Jul 29, 2026 | 7.34 | 7.48 | 7.34 | 7.48 | 7.48 | - | 1,494 |
| Jul 28, 2026 | 7.33 | 7.48 | 7.20 | 7.48 | 7.48 | 1.70% | 4,252 |
| Jul 27, 2026 | 7.48 | 7.48 | 7.35 | 7.36 | 7.36 | 1.45% | 3,031 |
| Jul 24, 2026 | 7.38 | 7.38 | 7.25 | 7.25 | 7.25 | -0.14% | 4,933 |
| Jul 23, 2026 | 7.30 | 7.39 | 7.23 | 7.26 | 7.26 | -2.42% | 4,698 |
| Jul 22, 2026 | 7.27 | 7.44 | 7.27 | 7.44 | 7.44 | -0.07% | 1,000 |
| Jul 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.27% | 3,154 |
| Jul 20, 2026 | 7.48 | 7.68 | 7.28 | 7.28 | 7.28 | 0.14% | 7,850 |
| Jul 17, 2026 | 7.27 | 7.38 | 7.27 | 7.27 | 7.27 | 0.84% | 3,304 |
| Jul 16, 2026 | 7.21 | 7.36 | 7.07 | 7.21 | 7.21 | 0.06% | 2,790 |
| Jul 15, 2026 | 7.29 | 7.36 | 7.12 | 7.21 | 7.21 | 1.91% | 8,412 |
| Jul 14, 2026 | 7.37 | 7.37 | 7.07 | 7.07 | 7.07 | -1.53% | 16,507 |
| Jul 13, 2026 | 7.16 | 7.19 | 7.16 | 7.18 | 7.18 | -3.23% | 4,945 |
| Jul 10, 2026 | 7.25 | 7.42 | 7.07 | 7.42 | 7.42 | 2.77% | 10,678 |
| Jul 9, 2026 | 7.23 | 7.38 | 7.12 | 7.22 | 7.22 | 2.12% | 8,861 |
| Jul 8, 2026 | 7.13 | 7.34 | 7.07 | 7.07 | 7.07 | - | 12,150 |
| Jul 7, 2026 | 7.16 | 7.21 | 7.07 | 7.07 | 7.07 | -1.46% | 7,811 |
| Jul 6, 2026 | 7.23 | 7.23 | 7.15 | 7.18 | 7.18 | -8.95% | 8,435 |
| Jul 2, 2026 | 7.29 | 7.88 | 7.29 | 7.88 | 7.88 | 1.55% | 869 |
| Jul 1, 2026 | 7.53 | 7.76 | 7.53 | 7.76 | 7.76 | -1.40% | 1,165 |
| Jun 30, 2026 | 7.51 | 7.87 | 7.51 | 7.87 | 7.87 | 3.55% | 6,997 |
| Jun 29, 2026 | 7.43 | 7.60 | 7.39 | 7.60 | 7.60 | 0.26% | 11,336 |
| 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 |