Origin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	7.800	7.940	7.800	7.850	6.674	4,999,960
2023-12-12	7.800	7.880	7.780	7.880	6.700	4,425,861
2023-12-11	7.840	7.860	7.770	7.800	6.632	5,091,713
2023-12-08	7.900	7.910	7.820	7.840	6.666	6,051,141
2023-12-07	7.980	8.000	7.850	7.950	6.759	9,744,901
2023-12-06	8.010	8.060	7.970	8.000	6.802	19,024,467
2023-12-05	7.800	8.095	7.770	8.030	6.827	30,234,269
2023-12-04	8.100	8.100	7.840	7.860	6.683	7,148,339
2023-12-01	8.180	8.240	8.110	8.180	6.955	11,586,318
2023-11-30	8.420	8.430	8.120	8.240	7.006	19,261,534
2023-11-29	8.450	8.490	8.400	8.400	7.142	4,774,303
2023-11-28	8.500	8.525	8.420	8.470	7.202	6,818,188
2023-11-27	8.450	8.530	8.430	8.530	7.253	13,339,664
2023-11-24	8.370	8.580	8.370	8.560	7.278	4,327,725
2023-11-23	8.710	8.720	8.260	8.330	7.082	21,560,867
2023-11-22	8.360	8.430	8.350	8.420	7.159	3,229,835
2023-11-21	8.460	8.500	8.280	8.280	7.040	6,107,295
2023-11-20	8.530	8.670	8.510	8.530	7.253	4,449,496
2023-11-17	8.750	8.820	8.560	8.600	7.312	43,657,337
2023-11-16	8.600	8.755	8.560	8.740	7.431	14,125,995
2023-11-15	8.500	8.580	8.420	8.570	7.287	28,635,485
2023-11-14	8.600	8.660	8.460	8.500	7.227	55,879,656
2023-11-13	8.760	8.870	8.740	8.780	7.465	44,308,418
2023-11-10	8.820	8.860	8.620	8.650	7.355	61,816,588
2023-11-09	8.760	8.950	8.750	8.870	7.542	74,938,135
2023-11-08	8.700	8.750	8.670	8.740	7.431	8,716,141
2023-11-07	8.600	8.700	8.570	8.640	7.346	15,218,431
2023-11-06	8.500	8.580	8.410	8.540	7.261	23,952,096
2023-11-03	8.350	8.430	8.300	8.380	7.125	81,154,643
2023-11-02	9.040	9.040	8.360	8.470	7.202	41,471,529
2023-11-01	9.100	9.120	8.990	9.070	7.712	11,144,034
2023-10-31	9.100	9.145	9.090	9.130	7.763	6,556,330
2023-10-30	9.150	9.200	9.150	9.170	7.797	1,970,302
2023-10-27	9.150	9.210	9.150	9.210	7.831	2,755,041
2023-10-26	9.110	9.190	9.090	9.190	7.814	5,666,248
2023-10-25	9.150	9.170	9.000	9.100	7.737	4,669,637
2023-10-24	9.180	9.190	9.160	9.160	7.788	2,943,230
2023-10-23	9.180	9.210	9.155	9.190	7.814	6,374,025
2023-10-20	9.200	9.230	9.165	9.190	7.814	13,208,827
2023-10-19	9.200	9.260	9.180	9.220	7.839	16,298,109
2023-10-18	9.300	9.310	9.190	9.210	7.831	28,642,227
2023-10-17	9.310	9.310	9.280	9.300	7.907	2,634,649
2023-10-16	9.300	9.320	9.270	9.300	7.907	4,577,021
2023-10-13	9.260	9.290	9.250	9.270	7.882	4,367,333
2023-10-12	9.220	9.270	9.200	9.260	7.873	8,377,133
2023-10-11	9.200	9.235	9.180	9.210	7.831	15,645,734
2023-10-10	9.150	9.210	9.100	9.210	7.831	31,380,752
2023-10-09	8.740	8.760	8.720	8.730	7.423	4,921,293
2023-10-06	8.720	8.740	8.700	8.720	7.414	7,741,979
2023-10-05	8.760	8.780	8.660	8.660	7.363	3,851,037
2023-10-04	8.780	8.820	8.710	8.710	7.406	5,658,001
2023-10-03	8.730	8.800	8.725	8.730	7.423	4,374,186
2023-10-02	8.800	8.870	8.750	8.870	7.542	2,711,743
2023-09-29	8.800	8.840	8.720	8.780	7.465	3,489,233
2023-09-28	8.820	8.870	8.820	8.830	7.508	2,598,573
2023-09-27	8.860	8.900	8.860	8.880	7.550	5,265,338
2023-09-26	8.800	8.890	8.800	8.860	7.533	2,823,196
2023-09-25	8.820	8.890	8.770	8.890	7.559	1,924,026
2023-09-22	8.700	8.860	8.700	8.860	7.533	8,793,831
2023-09-21	8.640	8.710	8.610	8.700	7.397	5,216,607

← NewerPage 13 of 22 · 1,265 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.