Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Origin Energy Limited | ORG | Australian Stock Exchange | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.05 | -0.51% | 9.74 | 13:38:03 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 9.88 | 9.72 | 9.88 | 9.79 |
ORG Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.80 | 9.89 | 7.51 | 9.79 | 2,794,548 | -0.06 | -0.61% |
| 1 Month | 9.14 | 9.89 | 7.51 | 9.53 | 3,973,239 | 0.60 | 6.56% |
| 3 Months | 8.50 | 9.89 | 7.50 | 8.98 | 5,957,136 | 1.24 | 14.59% |
| 6 Months | 9.15 | 9.89 | 6.01 | 8.62 | 8,275,551 | 0.59 | 6.45% |
| 1 Year | 8.36 | 9.89 | 5.51 | 8.63 | 6,537,915 | 1.38 | 16.51% |
| 3 Years | 4.16 | 11.01 | 2.599 | 6.90 | 6,528,167 | 5.58 | 134.13% |
| 5 Years | 7.44 | 11.01 | 2.599 | 6.55 | 6,251,340 | 2.30 | 30.91% |
ORG 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 24 Apr 2024 | 9.79 | -0.04 | -0.36% | 9.87 | 9.89 | 9.77 | 1,703,190 |
| 23 Apr 2024 | 9.825 | 0.01 | 0.15% | 9.75 | 9.86 | 9.735 | 3,527,539 |
| 22 Apr 2024 | 9.81 | 0.07 | 0.72% | 9.81 | 9.88 | 9.74 | 1,825,345 |
| 19 Apr 2024 | 9.74 | -0.06 | -0.61% | 9.76 | 9.79 | 7.51 | 3,192,414 |
| 18 Apr 2024 | 9.80 | -0.02 | -0.20% | 9.80 | 9.865 | 9.77 | 3,724,251 |
| 17 Apr 2024 | 9.82 | 0.23 | 2.40% | 9.63 | 9.84 | 9.605 | 5,930,855 |
| 16 Apr 2024 | 9.59 | -0.17 | -1.74% | 9.70 | 9.72 | 9.57 | 3,318,079 |
| 15 Apr 2024 | 9.76 | 0.00 | 0.00% | 9.75 | 9.77 | 9.64 | 2,911,153 |
| 12 Apr 2024 | 9.76 | 0.18 | 1.88% | 9.48 | 9.785 | 9.45 | 5,651,622 |
| 11 Apr 2024 | 9.58 | 0.03 | 0.31% | 9.51 | 9.62 | 9.49 | 3,452,547 |
| 10 Apr 2024 | 9.55 | 0.06 | 0.63% | 9.59 | 9.60 | 9.51 | 3,857,059 |
| 09 Apr 2024 | 9.49 | 0.05 | 0.53% | 9.40 | 9.52 | 9.39 | 3,898,625 |
| 08 Apr 2024 | 9.44 | 0.12 | 1.29% | 9.35 | 9.45 | 9.32 | 3,762,536 |
| 05 Apr 2024 | 9.32 | 0.01 | 0.11% | 9.25 | 9.34 | 9.22 | 5,214,125 |
| 04 Apr 2024 | 9.31 | 0.04 | 0.43% | 9.29 | 9.32 | 9.23 | 2,567,748 |
| 03 Apr 2024 | 9.27 | 0.07 | 0.76% | 9.21 | 9.325 | 9.21 | 4,517,980 |
| 02 Apr 2024 | 9.20 | 0.01 | 0.11% | 9.16 | 9.225 | 9.12 | 6,540,982 |
| 28 Mar 2024 | 9.19 | 0.14 | 1.49% | 9.14 | 9.225 | 9.08 | 5,922,254 |
| 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 |
