Origin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	6.600	6.700	6.580	6.680	5.289	5,461,655
2022-04-19	6.560	6.630	6.550	6.590	5.218	3,857,181
2022-04-14	6.580	6.610	6.540	6.550	5.186	2,635,190
2022-04-13	6.460	6.550	6.440	6.520	5.163	4,400,629
2022-04-12	6.370	6.470	6.340	6.440	5.099	6,391,673
2022-04-11	6.610	6.620	6.460	6.510	5.155	2,715,076
2022-04-08	6.520	6.570	6.470	6.550	5.186	5,237,264
2022-04-07	6.590	6.590	6.500	6.540	5.179	4,286,209
2022-04-06	6.600	6.630	6.560	6.600	5.226	6,127,095
2022-04-05	6.500	6.650	6.500	6.630	5.250	10,039,858
2022-04-04	6.460	6.470	6.410	6.430	5.091	4,735,372
2022-04-01	6.200	6.420	6.200	6.390	5.060	8,872,552
2022-03-31	6.400	6.420	6.230	6.230	4.933	8,887,157
2022-03-30	6.350	6.400	6.280	6.330	5.012	5,513,465
2022-03-29	6.350	6.390	6.270	6.310	4.996	7,142,716
2022-03-28	6.410	6.460	6.340	6.370	5.044	4,403,142
2022-03-25	6.410	6.450	6.330	6.380	5.052	11,189,755
2022-03-24	6.130	6.340	6.110	6.290	4.981	8,756,127
2022-03-23	6.000	6.150	6.000	6.110	4.838	4,798,563
2022-03-22	6.040	6.100	6.005	6.040	4.783	4,378,601
2022-03-21	5.910	5.980	5.880	5.950	4.711	3,949,315
2022-03-18	5.820	5.920	5.790	5.920	4.688	10,500,956
2022-03-17	5.900	5.900	5.765	5.790	4.585	6,883,916
2022-03-16	5.750	5.890	5.710	5.850	4.632	7,153,737
2022-03-15	5.800	5.840	5.710	5.770	4.569	10,040,914
2022-03-14	5.940	5.970	5.850	5.860	4.640	8,409,722
2022-03-11	5.780	5.930	5.770	5.870	4.648	7,916,180
2022-03-10	5.830	5.840	5.710	5.800	4.593	10,779,749
2022-03-09	5.880	5.920	5.790	5.860	4.640	9,546,815
2022-03-08	6.030	6.030	5.750	5.780	4.577	6,309,359
2022-03-07	5.910	6.070	5.905	5.970	4.727	9,484,733
2022-03-04	5.760	5.880	5.730	5.880	4.656	6,291,613
2022-03-03	5.790	5.880	5.770	5.840	4.624	10,862,782
2022-03-02	5.550	5.650	5.470	5.640	4.466	8,008,768
2022-03-01	5.650	5.690	5.485	5.490	4.347	6,665,211
2022-02-28	5.750	5.830	5.690	5.700	4.414	7,268,662
2022-02-25	5.680	5.770	5.670	5.710	4.422	4,975,296
2022-02-24	5.730	5.770	5.650	5.690	4.407	8,824,298
2022-02-23	5.690	5.820	5.660	5.820	4.507	6,312,800
2022-02-22	5.740	5.810	5.690	5.760	4.461	7,753,046
2022-02-21	5.570	5.800	5.530	5.740	4.445	14,244,139
2022-02-18	5.860	5.960	5.650	5.650	4.376	21,970,884
2022-02-17	5.860	6.220	5.720	6.160	4.771	14,507,637
2022-02-16	6.040	6.140	6.010	6.100	4.724	6,328,289
2022-02-15	6.090	6.180	6.070	6.080	4.709	4,431,026
2022-02-14	6.110	6.260	6.110	6.210	4.809	6,246,738
2022-02-11	6.050	6.160	6.040	6.110	4.732	4,577,871
2022-02-10	6.300	6.370	6.170	6.190	4.794	9,650,118
2022-02-09	6.020	6.175	6.000	6.170	4.778	6,782,145
2022-02-08	6.000	6.130	6.000	6.090	4.716	6,978,791
2022-02-07	5.920	6.050	5.885	6.040	4.678	9,971,513
2022-02-04	5.860	5.900	5.830	5.900	4.569	6,763,211
2022-02-03	5.660	5.840	5.650	5.830	4.515	7,387,859
2022-02-02	5.900	5.920	5.680	5.690	4.407	6,369,842
2022-02-01	5.810	5.850	5.710	5.840	4.523	7,249,099
2022-01-31	5.540	5.680	5.500	5.620	4.352	5,848,950
2022-01-28	5.530	5.550	5.320	5.530	4.283	19,128,168
2022-01-27	5.530	5.590	5.340	5.400	4.182	8,093,468
2022-01-25	5.500	5.540	5.375	5.410	4.190	6,644,136
2022-01-24	5.610	5.640	5.530	5.600	4.337	5,543,279

← NewerPage 20 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.