Origin Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 8.790 | 8.950 | 8.730 | 8.950 | 7.852 | 1,958,413 |
| 2024-03-11 | 8.890 | 8.900 | 8.790 | 8.850 | 7.765 | 2,026,663 |
| 2024-03-08 | 8.860 | 8.990 | 8.800 | 8.930 | 7.835 | 4,630,884 |
| 2024-03-07 | 8.790 | 8.870 | 8.720 | 8.860 | 7.773 | 3,540,397 |
| 2024-03-06 | 8.730 | 8.750 | 8.610 | 8.750 | 7.677 | 2,807,195 |
| 2024-03-05 | 8.550 | 8.755 | 8.540 | 8.740 | 7.668 | 5,574,432 |
| 2024-03-04 | 8.980 | 9.000 | 8.840 | 8.900 | 7.567 | 3,228,485 |
| 2024-03-01 | 9.000 | 9.015 | 8.940 | 9.010 | 7.661 | 3,928,116 |
| 2024-02-29 | 8.900 | 9.000 | 8.870 | 8.990 | 7.644 | 9,291,919 |
| 2024-02-28 | 8.990 | 9.000 | 8.915 | 8.950 | 7.610 | 4,212,680 |
| 2024-02-27 | 9.000 | 9.010 | 8.890 | 8.980 | 7.635 | 3,456,461 |
| 2024-02-26 | 9.100 | 9.105 | 8.970 | 9.040 | 7.686 | 3,008,167 |
| 2024-02-23 | 9.100 | 9.150 | 9.015 | 9.070 | 7.712 | 13,639,371 |
| 2024-02-22 | 8.890 | 9.120 | 8.830 | 9.120 | 7.754 | 28,373,382 |
| 2024-02-21 | 8.680 | 8.890 | 8.650 | 8.860 | 7.533 | 14,204,131 |
| 2024-02-20 | 8.630 | 8.710 | 8.580 | 8.670 | 7.372 | 10,735,806 |
| 2024-02-19 | 8.720 | 8.730 | 8.630 | 8.690 | 7.389 | 3,522,693 |
| 2024-02-16 | 8.750 | 8.765 | 8.640 | 8.730 | 7.423 | 16,368,117 |
| 2024-02-15 | 8.780 | 8.900 | 8.710 | 8.780 | 7.465 | 39,024,440 |
| 2024-02-14 | 8.500 | 8.605 | 8.480 | 8.570 | 7.287 | 4,250,655 |
| 2024-02-13 | 8.440 | 8.550 | 8.400 | 8.540 | 7.261 | 9,539,339 |
| 2024-02-12 | 8.400 | 8.460 | 8.370 | 8.420 | 7.159 | 2,228,421 |
| 2024-02-09 | 8.390 | 8.480 | 8.350 | 8.380 | 7.125 | 4,777,636 |
| 2024-02-08 | 8.590 | 8.620 | 8.350 | 8.350 | 7.100 | 6,063,920 |
| 2024-02-07 | 8.320 | 8.495 | 8.290 | 8.490 | 7.219 | 7,809,372 |
| 2024-02-06 | 8.300 | 8.330 | 8.220 | 8.270 | 7.031 | 2,874,988 |
| 2024-02-05 | 8.450 | 8.470 | 8.350 | 8.350 | 7.100 | 1,765,963 |
| 2024-02-02 | 8.500 | 8.500 | 8.395 | 8.470 | 7.202 | 4,591,504 |
| 2024-02-01 | 8.500 | 8.520 | 8.350 | 8.420 | 7.159 | 8,383,695 |
| 2024-01-31 | 8.350 | 8.550 | 8.330 | 8.520 | 7.244 | 9,643,190 |
| 2024-01-30 | 8.290 | 8.350 | 8.230 | 8.300 | 7.057 | 12,645,823 |
| 2024-01-29 | 8.210 | 8.330 | 8.210 | 8.320 | 7.074 | 2,234,535 |
| 2024-01-25 | 8.310 | 8.370 | 8.230 | 8.280 | 7.040 | 2,360,233 |
| 2024-01-24 | 8.100 | 8.280 | 8.080 | 8.270 | 7.031 | 3,665,115 |
| 2024-01-23 | 8.110 | 8.180 | 8.080 | 8.130 | 6.912 | 2,648,930 |
| 2024-01-22 | 8.180 | 8.180 | 8.100 | 8.130 | 6.912 | 2,710,652 |
| 2024-01-19 | 8.250 | 8.250 | 8.125 | 8.130 | 6.912 | 2,853,415 |
| 2024-01-18 | 8.070 | 8.210 | 8.030 | 8.210 | 6.980 | 5,201,515 |
| 2024-01-17 | 8.040 | 8.110 | 8.030 | 8.110 | 6.895 | 4,664,524 |
| 2024-01-16 | 8.200 | 8.200 | 8.000 | 8.020 | 6.819 | 3,124,246 |
| 2024-01-15 | 8.250 | 8.250 | 8.200 | 8.240 | 7.006 | 945,113 |
| 2024-01-12 | 8.290 | 8.300 | 8.200 | 8.260 | 7.023 | 3,794,011 |
| 2024-01-11 | 8.420 | 8.420 | 8.320 | 8.320 | 7.074 | 3,390,223 |
| 2024-01-10 | 8.390 | 8.410 | 8.330 | 8.330 | 7.082 | 2,380,020 |
| 2024-01-09 | 8.450 | 8.455 | 8.400 | 8.420 | 7.159 | 2,303,332 |
| 2024-01-08 | 8.400 | 8.450 | 8.340 | 8.420 | 7.159 | 2,440,274 |
| 2024-01-05 | 8.460 | 8.460 | 8.400 | 8.430 | 7.168 | 1,649,131 |
| 2024-01-04 | 8.440 | 8.450 | 8.390 | 8.450 | 7.185 | 8,559,150 |
| 2024-01-03 | 8.420 | 8.480 | 8.390 | 8.430 | 7.168 | 2,823,100 |
| 2024-01-02 | 8.470 | 8.490 | 8.420 | 8.470 | 7.202 | 1,232,628 |
| 2023-12-29 | 8.400 | 8.490 | 8.380 | 8.470 | 7.202 | 2,305,957 |
| 2023-12-28 | 8.390 | 8.400 | 8.360 | 8.390 | 7.134 | 2,101,852 |
| 2023-12-27 | 8.510 | 8.510 | 8.360 | 8.370 | 7.117 | 1,888,859 |
| 2023-12-22 | 8.450 | 8.450 | 8.280 | 8.400 | 7.142 | 3,357,954 |
| 2023-12-21 | 8.400 | 8.430 | 8.360 | 8.400 | 7.142 | 10,350,299 |
| 2023-12-20 | 8.300 | 8.470 | 8.260 | 8.420 | 7.159 | 6,650,776 |
| 2023-12-19 | 8.100 | 8.300 | 8.050 | 8.280 | 7.040 | 4,412,287 |
| 2023-12-18 | 7.930 | 8.060 | 7.920 | 8.020 | 6.819 | 3,384,772 |
| 2023-12-15 | 7.950 | 8.050 | 7.920 | 7.980 | 6.785 | 17,072,453 |
| 2023-12-14 | 8.000 | 8.000 | 7.900 | 7.990 | 6.793 | 5,049,436 |
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.