Origin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	5.690	5.695	5.560	5.620	4.573	5,240,146
2022-10-07	5.620	5.820	5.620	5.770	4.695	8,532,432
2022-10-06	5.540	5.700	5.540	5.700	4.638	5,371,079
2022-10-05	5.540	5.570	5.500	5.560	4.524	4,336,215
2022-10-04	5.480	5.530	5.430	5.490	4.467	8,369,973
2022-10-03	5.200	5.350	5.180	5.320	4.329	4,588,150
2022-09-30	5.270	5.290	5.130	5.170	4.207	8,902,357
2022-09-29	5.420	5.450	5.280	5.320	4.329	4,290,877
2022-09-28	5.200	5.350	5.190	5.310	4.321	6,331,268
2022-09-27	5.210	5.270	5.160	5.190	4.223	4,198,150
2022-09-26	5.470	5.470	5.200	5.200	4.231	4,800,928
2022-09-23	5.630	5.720	5.520	5.570	4.532	3,848,572
2022-09-21	5.800	5.890	5.720	5.740	4.671	4,034,656
2022-09-20	5.890	5.960	5.860	5.910	4.809	4,543,583
2022-09-19	5.800	5.830	5.760	5.760	4.687	3,262,366
2022-09-16	5.750	5.850	5.740	5.810	4.728	10,958,973
2022-09-15	5.880	5.920	5.810	5.870	4.777	6,069,227
2022-09-14	5.810	5.900	5.810	5.870	4.777	4,126,429
2022-09-13	6.010	6.020	5.930	5.980	4.866	3,606,563
2022-09-12	5.950	5.980	5.900	5.920	4.817	3,790,935
2022-09-09	5.730	5.870	5.720	5.860	4.768	4,708,680
2022-09-08	5.850	5.860	5.750	5.830	4.744	4,363,874
2022-09-07	5.850	5.890	5.720	5.740	4.671	5,639,462
2022-09-06	5.960	6.040	5.910	5.930	4.825	4,556,493
2022-09-05	6.050	6.155	6.040	6.130	4.854	3,797,601
2022-09-02	6.180	6.200	6.010	6.070	4.806	4,206,475
2022-09-01	6.220	6.250	6.125	6.160	4.878	8,415,787
2022-08-31	6.350	6.350	6.270	6.310	4.996	8,021,886
2022-08-30	6.360	6.440	6.295	6.390	5.060	4,841,355
2022-08-29	6.250	6.275	6.200	6.250	4.949	4,118,899
2022-08-26	6.320	6.400	6.320	6.350	5.028	3,402,922
2022-08-25	6.250	6.370	6.240	6.340	5.020	3,708,176
2022-08-24	6.080	6.250	6.070	6.240	4.941	5,492,268
2022-08-23	6.020	6.140	6.020	6.040	4.783	4,033,733
2022-08-22	5.930	6.090	5.890	6.070	4.806	4,661,602
2022-08-19	6.000	6.055	5.960	6.020	4.767	7,397,884
2022-08-18	5.820	5.950	5.620	5.910	4.680	10,610,362
2022-08-17	6.060	6.090	5.980	6.070	4.806	3,201,553
2022-08-16	6.100	6.125	6.020	6.040	4.783	3,333,978
2022-08-15	6.030	6.090	6.000	6.060	4.798	3,060,034
2022-08-12	6.090	6.120	5.965	6.000	4.751	4,434,183
2022-08-11	6.180	6.195	6.000	6.070	4.806	2,956,923
2022-08-10	6.090	6.195	6.080	6.120	4.846	3,356,888
2022-08-09	6.080	6.130	6.080	6.120	4.846	3,246,600
2022-08-08	5.920	6.090	5.920	6.070	4.806	3,066,990
2022-08-05	5.960	6.020	5.950	5.990	4.743	3,342,422
2022-08-04	5.980	6.050	5.930	6.020	4.767	2,844,344
2022-08-03	5.940	6.040	5.910	6.020	4.767	3,036,207
2022-08-02	6.000	6.050	5.940	6.030	4.775	4,434,706
2022-08-01	6.050	6.060	5.970	6.050	4.791	4,343,687
2022-07-29	5.790	5.980	5.770	5.940	4.703	5,679,268
2022-07-28	5.800	5.810	5.700	5.700	4.513	3,654,513
2022-07-27	5.800	5.850	5.730	5.760	4.561	2,939,373
2022-07-26	5.690	5.875	5.685	5.840	4.624	4,015,737
2022-07-25	5.640	5.740	5.620	5.660	4.482	3,034,558
2022-07-22	5.620	5.650	5.570	5.620	4.450	4,132,114
2022-07-21	5.710	5.740	5.660	5.670	4.490	4,041,182
2022-07-20	5.750	5.750	5.650	5.720	4.529	2,807,950
2022-07-19	5.630	5.780	5.630	5.650	4.474	5,384,552
2022-07-18	5.580	5.660	5.550	5.630	4.458	1,991,323

← NewerPage 18 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.