Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Origin Energy Limited | ORG | Australian Stock Exchange | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
9.14 | 9.08 | 9.225 | 9.19 | 9.055 |
ORG Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 9.14 | 9.225 | 7.76 | 9.09 | 4,212,434 | 0.05 | 0.55% |
1 Month | 8.99 | 9.225 | 7.50 | 8.99 | 4,430,902 | 0.20 | 2.22% |
3 Months | 8.42 | 9.225 | 7.50 | 8.72 | 5,717,795 | 0.77 | 9.14% |
6 Months | 8.86 | 9.32 | 6.01 | 8.63 | 8,804,405 | 0.33 | 3.72% |
1 Year | 8.10 | 9.32 | 5.51 | 8.55 | 6,950,409 | 1.09 | 13.46% |
3 Years | 4.73 | 11.01 | 2.599 | 6.80 | 6,576,415 | 4.46 | 94.29% |
5 Years | 7.44 | 11.01 | 2.599 | 6.52 | 6,287,694 | 1.75 | 23.52% |
ORG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 9.055 | -0.02 | -0.17% | 9.03 | 9.08 | 8.985 | 3,014,712 |
26 Mar 2024 | 9.07 | -0.02 | -0.22% | 9.10 | 9.14 | 9.04 | 4,437,786 |
25 Mar 2024 | 9.09 | -0.02 | -0.22% | 9.18 | 9.20 | 9.07 | 2,041,119 |
22 Mar 2024 | 9.11 | 0.02 | 0.22% | 9.04 | 9.15 | 7.76 | 6,804,722 |
21 Mar 2024 | 9.09 | 0.00 | 0.00% | 9.10 | 9.18 | 9.05 | 5,050,351 |
20 Mar 2024 | 9.09 | -0.03 | -0.33% | 9.14 | 9.18 | 9.06 | 2,728,191 |
19 Mar 2024 | 9.12 | 0.08 | 0.88% | 9.09 | 9.15 | 9.03 | 3,916,601 |
18 Mar 2024 | 9.04 | -0.04 | -0.44% | 9.06 | 9.12 | 9.02 | 1,501,231 |
15 Mar 2024 | 9.08 | 0.11 | 1.23% | 8.98 | 9.09 | 8.95 | 13,133,044 |
14 Mar 2024 | 8.97 | -0.02 | -0.22% | 8.96 | 9.01 | 8.86 | 3,171,406 |
13 Mar 2024 | 8.99 | 0.04 | 0.45% | 8.96 | 9.01 | 8.88 | 5,675,630 |
12 Mar 2024 | 8.95 | 0.13 | 1.47% | 8.79 | 8.95 | 8.73 | 1,958,413 |
11 Mar 2024 | 8.82 | -0.09 | -1.01% | 8.89 | 8.90 | 8.79 | 2,026,663 |
08 Mar 2024 | 8.91 | 0.05 | 0.56% | 8.86 | 8.99 | 8.80 | 4,630,884 |
07 Mar 2024 | 8.86 | 0.14 | 1.61% | 8.79 | 8.87 | 8.72 | 3,535,195 |
06 Mar 2024 | 8.72 | -0.01 | -0.11% | 8.73 | 8.73 | 8.61 | 2,807,195 |
05 Mar 2024 | 8.73 | -0.17 | -1.91% | 8.55 | 8.755 | 7.50 | 5,400,890 |
04 Mar 2024 | 8.90 | -0.08 | -0.89% | 8.98 | 9.00 | 7.50 | 3,228,485 |
01 Mar 2024 | 8.98 | 0.00 | 0.00% | 9.00 | 9.015 | 8.94 | 3,690,387 |
29 Feb 2024 | 8.98 | 0.02 | 0.22% | 8.90 | 9.00 | 8.00 | 8,667,157 |
28 Feb 2024 | 8.96 | -0.03 | -0.33% | 8.99 | 9.00 | 8.915 | 4,212,680 |