Origin Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 7.720 | 7.750 | 7.630 | 7.630 | 6.209 | 2,963,036 |
| 2023-01-04 | 7.650 | 7.695 | 7.625 | 7.690 | 6.258 | 2,444,965 |
| 2023-01-03 | 7.700 | 7.730 | 7.555 | 7.590 | 6.176 | 2,334,562 |
| 2022-12-30 | 7.710 | 7.790 | 7.710 | 7.720 | 6.282 | 2,216,083 |
| 2022-12-29 | 7.730 | 7.740 | 7.650 | 7.690 | 6.258 | 2,149,417 |
| 2022-12-28 | 7.750 | 7.800 | 7.730 | 7.740 | 6.298 | 2,961,956 |
| 2022-12-23 | 7.550 | 7.730 | 7.550 | 7.730 | 6.290 | 2,188,906 |
| 2022-12-22 | 7.560 | 7.715 | 7.540 | 7.670 | 6.241 | 21,053,609 |
| 2022-12-21 | 7.410 | 7.560 | 7.410 | 7.550 | 6.144 | 8,488,639 |
| 2022-12-20 | 7.120 | 7.130 | 7.000 | 7.080 | 5.761 | 4,727,994 |
| 2022-12-19 | 7.230 | 7.240 | 6.930 | 7.100 | 5.777 | 7,342,545 |
| 2022-12-16 | 7.300 | 7.320 | 7.240 | 7.240 | 5.891 | 9,700,361 |
| 2022-12-15 | 7.450 | 7.450 | 7.370 | 7.380 | 6.005 | 6,533,249 |
| 2022-12-14 | 7.330 | 7.490 | 7.330 | 7.490 | 6.095 | 5,705,023 |
| 2022-12-13 | 7.210 | 7.340 | 7.090 | 7.280 | 5.924 | 10,672,491 |
| 2022-12-12 | 7.400 | 7.400 | 7.115 | 7.190 | 5.851 | 21,847,979 |
| 2022-12-09 | 7.850 | 7.880 | 7.800 | 7.800 | 6.347 | 5,441,609 |
| 2022-12-08 | 7.870 | 7.870 | 7.820 | 7.860 | 6.396 | 3,956,099 |
| 2022-12-07 | 7.850 | 7.880 | 7.750 | 7.760 | 6.314 | 7,743,032 |
| 2022-12-06 | 7.760 | 7.850 | 7.740 | 7.850 | 6.388 | 5,341,727 |
| 2022-12-05 | 7.900 | 7.910 | 7.830 | 7.840 | 6.380 | 3,644,209 |
| 2022-12-02 | 7.950 | 8.030 | 7.870 | 7.900 | 6.428 | 7,404,121 |
| 2022-12-01 | 7.980 | 7.990 | 7.940 | 7.950 | 6.469 | 4,436,215 |
| 2022-11-30 | 7.970 | 7.980 | 7.860 | 7.860 | 6.396 | 14,328,207 |
| 2022-11-29 | 7.930 | 7.980 | 7.910 | 7.970 | 6.485 | 6,277,935 |
| 2022-11-28 | 7.880 | 7.960 | 7.880 | 7.930 | 6.453 | 3,418,848 |
| 2022-11-25 | 7.910 | 7.970 | 7.900 | 7.950 | 6.469 | 3,496,469 |
| 2022-11-24 | 7.820 | 7.920 | 7.800 | 7.900 | 6.428 | 5,050,469 |
| 2022-11-23 | 7.670 | 7.830 | 7.650 | 7.800 | 6.347 | 7,951,922 |
| 2022-11-22 | 7.600 | 7.650 | 7.580 | 7.650 | 6.225 | 16,432,476 |
| 2022-11-21 | 7.500 | 7.590 | 7.490 | 7.560 | 6.152 | 3,770,643 |
| 2022-11-18 | 7.480 | 7.610 | 7.480 | 7.500 | 6.103 | 7,946,796 |
| 2022-11-17 | 7.370 | 7.500 | 7.360 | 7.480 | 6.087 | 6,437,376 |
| 2022-11-16 | 7.500 | 7.540 | 7.400 | 7.400 | 6.022 | 5,784,204 |
| 2022-11-15 | 7.560 | 7.580 | 7.450 | 7.490 | 6.095 | 10,946,785 |
| 2022-11-14 | 7.590 | 7.690 | 7.560 | 7.560 | 6.152 | 11,821,233 |
| 2022-11-11 | 7.850 | 7.860 | 7.470 | 7.580 | 6.168 | 36,397,238 |
| 2022-11-10 | 7.940 | 8.150 | 7.660 | 7.830 | 6.371 | 49,907,638 |
| 2022-11-09 | 5.770 | 5.850 | 5.720 | 5.810 | 4.728 | 3,111,309 |
| 2022-11-08 | 5.740 | 5.780 | 5.705 | 5.770 | 4.695 | 3,165,364 |
| 2022-11-07 | 5.720 | 5.750 | 5.680 | 5.740 | 4.671 | 3,490,647 |
| 2022-11-04 | 5.650 | 5.790 | 5.630 | 5.740 | 4.671 | 3,683,849 |
| 2022-11-03 | 5.620 | 5.660 | 5.570 | 5.650 | 4.598 | 3,478,085 |
| 2022-11-02 | 5.810 | 5.850 | 5.750 | 5.750 | 4.679 | 4,064,799 |
| 2022-11-01 | 5.640 | 5.930 | 5.620 | 5.790 | 4.711 | 8,860,600 |
| 2022-10-31 | 5.510 | 5.620 | 5.495 | 5.570 | 4.532 | 5,163,352 |
| 2022-10-28 | 5.480 | 5.530 | 5.410 | 5.410 | 4.402 | 4,925,630 |
| 2022-10-27 | 5.440 | 5.560 | 5.440 | 5.490 | 4.467 | 5,478,718 |
| 2022-10-26 | 5.400 | 5.440 | 5.350 | 5.430 | 4.419 | 2,174,668 |
| 2022-10-25 | 5.390 | 5.400 | 5.325 | 5.370 | 4.370 | 2,223,907 |
| 2022-10-24 | 5.420 | 5.435 | 5.350 | 5.370 | 4.370 | 3,609,621 |
| 2022-10-21 | 5.440 | 5.470 | 5.280 | 5.280 | 4.296 | 5,881,945 |
| 2022-10-20 | 5.610 | 5.640 | 5.500 | 5.520 | 4.492 | 6,398,829 |
| 2022-10-19 | 5.750 | 5.780 | 5.620 | 5.640 | 4.589 | 6,716,616 |
| 2022-10-18 | 5.680 | 5.755 | 5.650 | 5.720 | 4.655 | 4,674,459 |
| 2022-10-17 | 5.610 | 5.630 | 5.550 | 5.620 | 4.573 | 4,669,215 |
| 2022-10-14 | 5.630 | 5.750 | 5.580 | 5.740 | 4.671 | 4,540,394 |
| 2022-10-13 | 5.460 | 5.490 | 5.400 | 5.470 | 4.451 | 4,831,825 |
| 2022-10-12 | 5.550 | 5.575 | 5.490 | 5.510 | 4.484 | 5,616,999 |
| 2022-10-11 | 5.650 | 5.670 | 5.580 | 5.620 | 4.573 | 5,103,166 |
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.