Origin Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	10.350	10.430	10.320	10.350	9.081	2,983,421
2024-06-06	10.290	10.330	10.210	10.290	9.028	2,797,257
2024-06-05	10.280	10.290	10.160	10.240	8.984	5,487,608
2024-06-04	10.310	10.340	10.200	10.210	8.958	2,262,077
2024-06-03	10.310	10.390	10.230	10.310	9.045	2,726,236
2024-05-31	10.200	10.235	10.115	10.190	8.940	6,374,698
2024-05-30	10.180	10.195	10.070	10.100	8.861	1,410,030
2024-05-29	10.350	10.380	10.220	10.230	8.975	2,440,865
2024-05-28	10.420	10.480	10.360	10.360	9.089	2,394,240
2024-05-27	10.460	10.470	10.380	10.440	9.160	1,780,777
2024-05-24	10.270	10.410	10.200	10.360	9.089	3,083,547
2024-05-23	10.230	10.430	10.070	10.350	9.081	5,502,643
2024-05-22	10.050	10.200	10.040	10.160	8.914	3,524,663
2024-05-21	9.970	10.010	9.935	10.010	8.782	4,184,352
2024-05-20	9.920	10.030	9.920	9.950	8.730	2,701,680
2024-05-17	9.990	10.060	9.920	9.920	8.703	3,429,213
2024-05-16	10.030	10.200	9.970	10.020	8.791	3,980,289
2024-05-15	10.030	10.060	9.900	9.950	8.730	1,451,420
2024-05-14	9.900	9.990	9.880	9.960	8.738	3,239,265
2024-05-13	9.990	10.080	9.910	9.920	8.703	1,760,081
2024-05-10	9.980	9.990	9.810	9.930	8.712	3,199,789
2024-05-09	10.060	10.070	9.910	9.950	8.730	2,887,305
2024-05-08	10.080	10.090	9.980	10.050	8.817	3,156,711
2024-05-07	9.890	10.060	9.830	10.060	8.826	5,372,419
2024-05-06	9.630	9.840	9.575	9.800	8.598	3,643,867
2024-05-03	9.620	9.660	9.580	9.640	8.458	1,987,702
2024-05-02	9.670	9.700	9.550	9.620	8.440	3,746,746
2024-05-01	9.730	9.770	9.650	9.700	8.510	2,365,644
2024-04-30	9.790	9.790	9.670	9.750	8.554	2,803,756
2024-04-29	9.750	9.780	9.710	9.730	8.537	1,717,148
2024-04-26	9.880	9.880	9.670	9.710	8.519	2,301,192
2024-04-24	9.870	9.890	9.770	9.780	8.580	1,703,190
2024-04-23	9.750	9.860	9.735	9.840	8.633	3,540,661
2024-04-22	9.810	9.880	9.740	9.820	8.616	1,825,345
2024-04-19	9.760	9.790	9.610	9.760	8.563	3,343,985
2024-04-18	9.800	9.865	9.770	9.830	8.624	3,724,251
2024-04-17	9.630	9.840	9.605	9.810	8.607	5,930,855
2024-04-16	9.700	9.720	9.570	9.570	8.396	3,318,079
2024-04-15	9.750	9.770	9.640	9.760	8.563	2,926,789
2024-04-12	9.480	9.785	9.450	9.770	8.572	5,651,622
2024-04-11	9.510	9.620	9.490	9.540	8.370	3,452,547
2024-04-10	9.590	9.600	9.510	9.550	8.379	3,857,059
2024-04-09	9.400	9.520	9.390	9.510	8.344	3,934,963
2024-04-08	9.350	9.450	9.320	9.450	8.291	3,945,851
2024-04-05	9.250	9.340	9.220	9.280	8.142	5,243,379
2024-04-04	9.290	9.330	9.230	9.330	8.186	2,627,925
2024-04-03	9.210	9.325	9.210	9.280	8.142	4,561,855
2024-04-02	9.160	9.225	9.120	9.220	8.089	6,580,456
2024-03-28	9.140	9.225	9.080	9.200	8.072	5,936,984
2024-03-27	9.030	9.080	8.985	9.080	7.966	3,014,712
2024-03-26	9.100	9.140	9.040	9.060	7.949	4,460,098
2024-03-25	9.180	9.200	9.070	9.100	7.984	3,068,991
2024-03-22	9.040	9.150	9.040	9.130	8.010	6,812,112
2024-03-21	9.100	9.180	9.050	9.070	7.958	5,868,079
2024-03-20	9.140	9.180	9.060	9.080	7.966	2,731,619
2024-03-19	9.090	9.150	9.030	9.110	7.993	3,941,823
2024-03-18	9.060	9.110	9.020	9.050	7.940	1,501,231
2024-03-15	8.980	9.120	8.950	9.120	8.001	13,572,615
2024-03-14	8.960	9.010	8.860	8.990	7.887	3,742,150
2024-03-13	8.960	9.010	8.880	9.010	7.905	6,275,630

← NewerPage 11 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.3000 AUD
2026-03-02	0.3000 AUD
2025-09-03	0.3000 AUD
2025-03-04	0.3000 AUD
2024-09-05	0.2750 AUD
2024-03-05	0.2750 AUD
2023-09-05	0.2000 AUD
2023-02-28	0.1650 AUD
2022-09-06	0.1650 AUD
2022-03-01	0.1250 AUD
2021-09-07	0.0750 AUD
2021-03-03	0.1250 AUD
2020-09-08	0.1000 AUD
2020-03-02	0.1500 AUD
2019-09-02	0.1500 AUD
2019-03-01	0.1000 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.