Origin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	5.460	5.520	5.440	5.520	4.371	4,769,822
2022-07-14	5.380	5.570	5.380	5.530	4.379	5,456,509
2022-07-13	5.570	5.600	5.440	5.450	4.315	7,386,162
2022-07-12	5.630	5.690	5.540	5.570	4.410	5,237,585
2022-07-11	5.680	5.710	5.570	5.610	4.442	4,314,600
2022-07-08	5.630	5.720	5.630	5.700	4.513	3,913,920
2022-07-07	5.580	5.600	5.540	5.570	4.410	4,915,879
2022-07-06	5.610	5.620	5.490	5.530	4.379	5,726,255
2022-07-05	5.730	5.790	5.720	5.760	4.561	3,734,125
2022-07-04	5.840	5.870	5.700	5.700	4.513	3,851,331
2022-07-01	5.760	5.780	5.690	5.690	4.505	4,066,311
2022-06-30	5.940	5.940	5.730	5.730	4.537	5,130,045
2022-06-29	5.940	5.960	5.880	5.930	4.696	3,662,558
2022-06-28	5.800	5.950	5.780	5.930	4.696	4,742,915
2022-06-27	5.600	5.760	5.600	5.740	4.545	4,279,929
2022-06-24	5.490	5.550	5.440	5.550	4.395	6,010,100
2022-06-23	5.670	5.690	5.530	5.550	4.395	3,921,738
2022-06-22	5.780	5.800	5.640	5.680	4.498	4,298,101
2022-06-21	5.570	5.710	5.480	5.670	4.490	9,710,253
2022-06-20	5.540	5.600	5.450	5.450	4.315	9,564,699
2022-06-17	5.700	5.710	5.630	5.660	4.482	10,691,173
2022-06-16	5.740	5.840	5.725	5.780	4.577	6,636,880
2022-06-15	5.910	5.980	5.780	5.820	4.608	7,121,211
2022-06-14	5.900	5.940	5.810	5.920	4.688	8,242,084
2022-06-10	6.180	6.230	6.140	6.160	4.878	4,154,492
2022-06-09	6.240	6.320	6.210	6.210	4.917	5,009,703
2022-06-08	6.240	6.350	6.220	6.310	4.996	6,306,926
2022-06-07	6.250	6.250	6.150	6.170	4.886	6,496,331
2022-06-06	6.100	6.250	6.100	6.230	4.933	6,031,641
2022-06-03	6.080	6.180	6.070	6.160	4.878	6,219,381
2022-06-02	5.770	6.080	5.740	6.070	4.806	17,059,704
2022-06-01	6.400	6.450	5.635	5.910	4.680	29,591,265
2022-05-31	6.850	6.910	6.810	6.850	5.424	9,035,576
2022-05-30	6.950	6.970	6.820	6.820	5.400	3,696,891
2022-05-27	6.820	6.860	6.770	6.840	5.416	3,693,501
2022-05-26	6.810	6.820	6.690	6.730	5.329	2,681,999
2022-05-25	6.770	6.880	6.770	6.820	5.400	5,490,870
2022-05-24	6.750	6.840	6.720	6.750	5.345	6,383,532
2022-05-23	6.800	6.880	6.770	6.770	5.361	5,554,020
2022-05-20	6.900	6.930	6.745	6.800	5.384	11,864,194
2022-05-19	6.840	6.930	6.820	6.910	5.471	6,337,217
2022-05-18	6.900	7.000	6.900	6.980	5.527	4,085,915
2022-05-17	6.930	6.960	6.860	6.920	5.479	6,055,950
2022-05-16	6.850	6.890	6.700	6.830	5.408	6,078,747
2022-05-13	6.740	6.820	6.665	6.800	5.384	7,547,296
2022-05-12	6.880	6.910	6.700	6.720	5.321	9,082,041
2022-05-11	6.880	6.900	6.800	6.860	5.432	4,787,438
2022-05-10	6.710	6.870	6.310	6.830	5.408	8,281,546
2022-05-09	7.020	7.050	6.915	6.940	5.495	4,293,888
2022-05-06	7.090	7.100	6.910	7.010	5.551	10,515,771
2022-05-05	7.050	7.130	7.010	7.110	5.630	5,461,648
2022-05-04	6.960	7.075	6.915	7.000	5.543	6,298,514
2022-05-03	6.900	6.910	6.780	6.910	5.471	6,986,842
2022-05-02	6.830	6.910	6.750	6.900	5.464	7,680,383
2022-04-29	6.770	6.890	6.770	6.840	5.416	9,859,188
2022-04-28	6.670	6.710	6.610	6.710	5.313	5,500,878
2022-04-27	6.480	6.650	6.470	6.650	5.266	7,523,611
2022-04-26	6.540	6.605	6.480	6.540	5.179	6,984,091
2022-04-22	6.710	6.750	6.655	6.720	5.321	5,576,172
2022-04-21	6.780	6.890	6.730	6.780	5.369	6,815,676

← NewerPage 19 of 22 · 1,265 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.