Origin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	8.280	8.300	8.260	8.290	6.885	17,784,195
2023-03-30	8.250	8.290	8.210	8.290	6.885	11,896,815
2023-03-29	8.200	8.250	8.160	8.250	6.852	27,892,618
2023-03-28	8.300	8.320	8.170	8.170	6.785	50,894,053
2023-03-27	8.100	8.180	8.090	8.170	6.785	7,761,763
2023-03-24	7.950	7.970	7.850	7.920	6.578	9,713,972
2023-03-23	7.950	7.960	7.900	7.920	6.578	4,678,738
2023-03-22	7.960	8.020	7.930	7.940	6.594	8,211,450
2023-03-21	7.980	8.000	7.810	7.820	6.495	5,271,618
2023-03-20	8.090	8.090	7.950	7.980	6.628	7,323,339
2023-03-17	8.070	8.110	8.020	8.100	6.727	11,367,825
2023-03-16	8.170	8.190	8.020	8.040	6.678	24,825,142
2023-03-15	8.170	8.190	8.130	8.150	6.769	9,681,068
2023-03-14	8.280	8.300	8.180	8.180	6.794	20,322,188
2023-03-13	8.280	8.290	8.210	8.230	6.835	5,979,777
2023-03-10	8.270	8.370	8.270	8.350	6.935	14,037,687
2023-03-09	8.190	8.220	8.150	8.150	6.769	4,880,721
2023-03-08	8.160	8.190	8.150	8.180	6.794	4,774,666
2023-03-07	8.060	8.110	8.055	8.110	6.736	4,301,309
2023-03-06	8.080	8.080	8.040	8.050	6.686	4,167,627
2023-03-03	8.050	8.080	8.030	8.040	6.678	6,787,297
2023-03-02	8.060	8.070	8.020	8.050	6.686	9,961,912
2023-03-01	8.010	8.070	8.010	8.020	6.661	7,590,627
2023-02-28	7.980	8.040	7.980	8.010	6.653	11,168,341
2023-02-27	8.110	8.170	8.105	8.150	6.632	10,622,585
2023-02-24	8.050	8.110	8.050	8.080	6.575	15,566,349
2023-02-23	7.920	8.010	7.920	8.000	6.510	13,125,469
2023-02-22	7.950	8.020	7.860	7.900	6.428	40,913,239
2023-02-21	6.980	7.035	6.930	7.010	5.704	3,865,774
2023-02-20	7.030	7.045	6.960	6.980	5.680	2,760,436
2023-02-17	6.810	7.060	6.760	7.000	5.696	6,642,137
2023-02-16	7.180	7.200	6.860	6.880	5.598	10,009,312
2023-02-15	7.150	7.170	7.020	7.110	5.786	3,767,065
2023-02-14	7.030	7.090	6.880	7.060	5.745	4,531,729
2023-02-13	7.100	7.150	6.980	7.030	5.720	4,623,960
2023-02-10	6.990	7.090	6.950	7.060	5.745	4,198,968
2023-02-09	7.160	7.180	7.030	7.050	5.737	3,584,987
2023-02-08	7.220	7.265	7.170	7.240	5.891	3,288,386
2023-02-07	7.160	7.300	7.160	7.220	5.875	4,529,729
2023-02-06	7.150	7.210	7.120	7.210	5.867	2,715,384
2023-02-03	7.270	7.270	7.140	7.150	5.818	7,993,212
2023-02-02	7.370	7.380	7.300	7.330	5.965	3,443,480
2023-02-01	7.480	7.510	7.370	7.410	6.030	3,078,956
2023-01-31	7.500	7.500	7.360	7.470	6.079	3,920,868
2023-01-30	7.400	7.480	7.400	7.460	6.070	3,809,815
2023-01-27	7.400	7.510	7.350	7.370	5.997	3,886,802
2023-01-25	7.320	7.390	7.300	7.320	5.956	3,715,256
2023-01-24	7.210	7.340	7.170	7.300	5.940	6,933,162
2023-01-23	7.230	7.345	7.230	7.250	5.899	3,866,444
2023-01-20	7.250	7.310	7.230	7.290	5.932	7,928,921
2023-01-19	7.300	7.330	7.260	7.290	5.932	6,852,830
2023-01-18	7.460	7.475	7.340	7.380	6.005	7,433,275
2023-01-17	7.590	7.600	7.370	7.490	6.095	7,248,783
2023-01-16	7.690	7.740	7.650	7.650	6.225	2,230,022
2023-01-13	7.630	7.650	7.570	7.630	6.209	4,792,053
2023-01-12	7.700	7.700	7.460	7.580	6.168	5,538,452
2023-01-11	7.650	7.680	7.600	7.600	6.184	4,196,805
2023-01-10	7.700	7.730	7.670	7.690	6.258	3,171,397
2023-01-09	7.700	7.720	7.665	7.700	6.266	2,473,978
2023-01-06	7.650	7.740	7.650	7.690	6.258	2,886,139

← NewerPage 16 of 22 · 1,269 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.