Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ORG.AU stock page

Origin Energy Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-288.4108.4108.3758.4006.9772,934,173
2023-06-278.4108.4408.3908.4106.9855,519,936
2023-06-268.4408.4508.4208.4307.0013,610,561
2023-06-238.4408.4708.4108.4607.0263,358,906
2023-06-228.4508.4808.4308.4607.0268,128,356
2023-06-218.4608.4608.4208.4407.0108,636,268
2023-06-208.4908.4908.4308.4507.0183,574,551
2023-06-198.4908.5308.4608.4907.05115,490,126
2023-06-168.4808.5008.4408.4807.04317,965,578
2023-06-158.4608.4858.4308.4807.0438,881,784
2023-06-148.4508.5108.4108.4907.0518,668,056
2023-06-138.4208.4408.4008.4206.9933,787,104
2023-06-098.4008.4108.3508.4006.9771,644,591
2023-06-088.3708.4008.3508.4006.9775,401,845
2023-06-078.3608.3808.3308.3606.9434,233,682
2023-06-068.3608.4008.3108.3506.9352,698,173
2023-06-058.3808.3808.3108.3306.9182,643,325
2023-06-028.3708.3808.3508.3706.9522,230,060
2023-06-018.3708.3808.3308.3606.9433,733,731
2023-05-318.3508.3808.3108.3306.9186,791,057
2023-05-308.3608.3958.3408.3706.9521,309,917
2023-05-298.3808.3908.3558.3706.9522,165,040
2023-05-268.2508.3508.2508.3506.9352,894,351
2023-05-258.2608.3008.2608.2706.8696,295,583
2023-05-248.2508.3208.2508.3206.9102,372,866
2023-05-238.3308.3408.2508.2506.8522,036,616
2023-05-228.3208.3208.2708.2806.8773,775,964
2023-05-198.3608.3608.2858.3206.9101,935,115
2023-05-188.3408.3808.3308.3606.9433,366,012
2023-05-178.2508.3508.2508.3306.9182,839,147
2023-05-168.3208.3508.2858.3006.8935,097,075
2023-05-158.3608.3908.3408.3606.9432,046,304
2023-05-128.3408.3708.3008.3506.9354,579,872
2023-05-118.4008.4008.3108.3506.93510,344,451
2023-05-108.4308.4308.4008.4106.9856,244,245
2023-05-098.4208.4408.4108.4307.0014,065,175
2023-05-088.4408.4408.4108.4206.9934,139,066
2023-05-058.4108.4408.3958.4206.9934,137,795
2023-05-048.3908.4208.3808.4006.9777,472,735
2023-05-038.3808.4108.3758.3806.9604,953,383
2023-05-028.3808.3908.3508.3706.9526,022,044
2023-05-018.3508.3808.3408.3806.9607,305,778
2023-04-288.3608.3608.3358.3406.9275,172,880
2023-04-278.3108.3608.3108.3506.93510,363,285
2023-04-268.3608.3708.3108.3106.9026,009,538
2023-04-248.3208.3508.2858.3506.9352,929,447
2023-04-218.2908.3208.2808.2806.8773,924,557
2023-04-208.3108.3208.2808.2906.8853,594,461
2023-04-198.2908.3008.2708.2706.8695,499,623
2023-04-188.2808.3008.2808.3006.8936,436,688
2023-04-178.2908.3008.2808.2806.8772,375,208
2023-04-148.2808.3008.2808.2906.8855,698,069
2023-04-138.2908.3108.2808.2906.8854,904,112
2023-04-128.3008.3108.2808.2906.8857,162,188
2023-04-118.2908.3008.2708.3006.8933,758,034
2023-04-068.2808.2908.2508.2906.8854,026,967
2023-04-058.2808.2908.2508.2606.8606,212,248
2023-04-048.2508.2808.2508.2606.8604,388,334
2023-04-038.2808.2808.2208.2706.8696,559,698
2023-03-318.2808.3008.2608.2906.88517,784,195
← NewerPage 15 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.