Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ORG.AU stock page

Origin Energy Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-208.7008.7308.6608.6707.3725,609,717
2023-09-198.6708.7008.6708.7007.3972,802,105
2023-09-188.6408.6808.6408.6707.3722,738,485
2023-09-158.6308.6608.6108.6407.34611,379,236
2023-09-148.6008.6508.5758.6007.3124,960,057
2023-09-138.5508.5908.5508.5907.3042,355,876
2023-09-128.5508.5608.5108.5307.2533,786,230
2023-09-118.5408.5508.4808.5507.2702,264,798
2023-09-088.4508.5208.4508.5207.2443,856,521
2023-09-078.3508.4308.3508.4307.1685,339,822
2023-09-068.4008.4208.3608.3707.1175,679,009
2023-09-058.4308.4508.3458.3807.12514,318,994
2023-09-048.7308.7408.6108.6307.1687,528,285
2023-09-018.6908.7508.6708.7207.2422,236,118
2023-08-318.7608.7908.6908.7107.2347,628,035
2023-08-308.7008.7208.6608.7107.2343,907,584
2023-08-298.6608.6908.6508.6907.2172,074,355
2023-08-288.6808.6808.6508.6707.2019,318,082
2023-08-258.6408.6708.6408.6507.1841,938,944
2023-08-248.6508.7008.6508.6907.2173,946,195
2023-08-238.6608.6958.6408.6807.2091,599,783
2023-08-228.6908.7008.6408.6607.1922,885,805
2023-08-218.6708.7008.6508.6907.2172,335,263
2023-08-188.5508.7208.5508.6707.2016,890,773
2023-08-178.4408.5408.4408.5107.0686,049,594
2023-08-168.4408.4608.3608.3606.9433,900,824
2023-08-158.4508.4758.4408.4507.0182,029,020
2023-08-148.4108.4508.3958.4206.9931,432,937
2023-08-118.4108.4558.4108.4307.0011,763,623
2023-08-108.5208.5208.4108.4307.0012,535,165
2023-08-098.4208.4508.3908.4307.0011,703,333
2023-08-088.4508.4608.4308.4407.0102,310,979
2023-08-078.4308.4608.4308.4507.0181,373,204
2023-08-048.4208.4308.4108.4206.9933,803,520
2023-08-038.3908.4508.3908.4106.9853,043,324
2023-08-028.4508.4608.3808.3906.9683,127,820
2023-08-018.4708.4908.4308.4907.0513,760,325
2023-07-318.5108.5408.4408.4707.0352,632,489
2023-07-288.5008.5408.4608.5207.0763,148,339
2023-07-278.4908.5008.4608.4707.0355,633,452
2023-07-268.5508.5508.4608.4807.0432,991,638
2023-07-258.5708.5708.4758.5507.1012,779,126
2023-07-248.6008.6008.5408.5907.1344,208,816
2023-07-218.6408.6408.5908.6407.1765,824,836
2023-07-208.6408.6908.6108.6207.1596,117,055
2023-07-198.5908.6508.5708.6407.1769,997,043
2023-07-188.5108.6008.5108.5807.1264,139,401
2023-07-178.5608.5908.5408.5807.1263,324,862
2023-07-148.5308.6108.5308.5807.1264,857,889
2023-07-138.4808.5408.4608.5007.0604,812,880
2023-07-128.4808.4808.4258.4707.0352,669,561
2023-07-118.4908.4908.4358.4707.0351,673,504
2023-07-108.4308.4608.4058.4607.0262,692,434
2023-07-078.4208.4508.3958.4307.0013,214,426
2023-07-068.4108.4708.4108.4307.0012,563,349
2023-07-058.4308.4608.4258.4607.0264,069,836
2023-07-048.4408.4908.4408.4607.0261,982,625
2023-07-038.4108.4608.3908.4607.0262,726,605
2023-06-308.4008.4208.4008.4106.9853,272,938
2023-06-298.3908.4208.3908.4106.9854,637,817
← NewerPage 14 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-020.3000 AUD
2026-03-020.3000 AUD
2025-09-030.3000 AUD
2025-03-040.3000 AUD
2024-09-050.2750 AUD
2024-03-050.2750 AUD
2023-09-050.2000 AUD
2023-02-280.1650 AUD
2022-09-060.1650 AUD
2022-03-010.1250 AUD
2021-09-070.0750 AUD
2021-03-030.1250 AUD
2020-09-080.1000 AUD
2020-03-020.1500 AUD
2019-09-020.1500 AUD
2019-03-010.1000 AUD

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