Origin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.530	10.710	10.530	10.620	10.348	2,773,943
2026-07-23	10.490	10.780	10.370	10.500	10.231	5,016,356
2026-07-22	10.600	10.670	10.270	10.420	10.153	5,706,358
2026-07-21	10.420	10.660	10.390	10.620	10.348	8,467,345
2026-07-20	10.600	10.790	10.480	10.500	10.231	4,198,464
2026-07-17	10.420	10.530	10.385	10.530	10.260	5,053,307
2026-07-16	10.420	10.560	10.330	10.380	10.114	2,945,719
2026-07-15	10.440	10.560	10.340	10.500	10.231	4,529,159
2026-07-14	10.290	10.470	10.240	10.470	10.202	3,535,967
2026-07-13	10.450	10.470	10.140	10.250	9.987	6,240,580
2026-07-10	10.520	10.530	10.350	10.470	10.202	2,206,134
2026-07-09	10.430	10.570	10.390	10.520	10.250	4,234,854
2026-07-08	10.200	10.400	10.180	10.330	10.065	5,054,193
2026-07-07	10.200	10.220	10.020	10.150	9.890	5,680,716
2026-07-06	10.400	10.400	10.220	10.220	9.958	2,564,123
2026-07-03	10.520	10.520	10.300	10.360	10.094	3,901,482
2026-07-02	10.820	10.880	10.480	10.480	10.211	7,654,047
2026-07-01	10.930	11.080	10.770	11.080	10.796	3,411,937
2026-06-30	10.900	11.040	10.825	10.980	10.699	4,405,156
2026-06-29	11.000	11.025	10.735	10.850	10.572	2,708,828
2026-06-26	10.950	10.970	10.800	10.960	10.679	3,928,994
2026-06-25	10.900	10.930	10.680	10.860	10.582	3,964,485
2026-06-24	10.870	10.890	10.765	10.800	10.523	5,406,986
2026-06-23	10.840	10.910	10.730	10.800	10.523	3,829,185
2026-06-22	10.800	10.890	10.720	10.790	10.513	2,490,550
2026-06-19	10.870	10.870	10.610	10.750	10.474	9,012,319
2026-06-18	10.880	10.945	10.810	10.840	10.562	3,586,518
2026-06-17	10.920	10.920	10.650	10.860	10.582	3,961,549
2026-06-16	10.700	10.940	10.550	10.940	10.660	4,430,700
2026-06-15	11.020	11.020	10.730	10.730	10.455	5,330,643
2026-06-12	11.080	11.090	10.870	11.090	10.806	2,882,755
2026-06-11	11.090	11.245	10.900	10.920	10.640	4,788,390
2026-06-10	10.700	11.025	10.700	11.000	10.718	4,111,972
2026-06-09	11.000	11.070	10.820	10.920	10.640	3,880,955
2026-06-05	10.850	10.890	10.750	10.890	10.611	2,146,479
2026-06-04	10.800	10.870	10.720	10.850	10.572	2,281,508
2026-06-03	10.710	10.760	10.650	10.750	10.474	2,422,256
2026-06-02	10.770	10.780	10.625	10.730	10.455	3,701,093
2026-06-01	10.880	10.880	10.695	10.800	10.523	1,591,184
2026-05-29	10.880	10.925	10.750	10.870	10.591	8,381,349
2026-05-28	10.950	11.025	10.800	10.890	10.611	3,401,663
2026-05-27	10.700	10.960	10.700	10.960	10.679	3,624,040
2026-05-26	10.900	10.930	10.580	10.640	10.367	4,667,054
2026-05-25	10.850	10.950	10.760	10.890	10.611	3,385,858
2026-05-22	11.140	11.140	10.850	10.900	10.621	5,004,086
2026-05-21	11.260	11.275	11.015	11.100	10.815	4,341,087
2026-05-20	11.400	11.530	11.210	11.210	10.923	4,368,430
2026-05-19	11.500	11.600	11.470	11.570	11.273	4,099,129
2026-05-18	11.440	11.540	11.425	11.440	11.147	2,850,177
2026-05-15	11.540	11.560	11.300	11.490	11.195	2,771,252
2026-05-14	11.500	11.670	11.475	11.650	11.351	2,915,416
2026-05-13	11.590	11.730	11.590	11.590	11.293	3,259,208
2026-05-12	11.280	11.700	11.260	11.620	11.322	5,186,439
2026-05-11	11.490	11.500	11.260	11.310	11.020	3,096,333
2026-05-08	11.500	11.650	11.340	11.380	11.088	4,386,945
2026-05-07	11.870	12.010	11.630	11.650	11.351	5,073,945
2026-05-06	11.950	12.070	11.890	11.960	11.653	2,482,438
2026-05-05	11.800	11.960	11.800	11.950	11.644	1,804,325
2026-05-04	11.970	12.110	11.800	11.840	11.536	2,281,117
2026-05-01	12.180	12.240	12.000	12.070	11.761	2,236,744

← NewerPage 2 of 22 · 1,267 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.