Origin Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 5.800 | 5.865 | 5.640 | 5.690 | 4.407 | 14,289,002 |
| 2022-01-20 | 5.800 | 5.920 | 5.780 | 5.920 | 4.585 | 10,104,677 |
| 2022-01-19 | 5.620 | 5.840 | 5.620 | 5.780 | 4.476 | 6,127,409 |
| 2022-01-18 | 5.730 | 5.740 | 5.620 | 5.700 | 4.414 | 5,835,556 |
| 2022-01-17 | 5.750 | 5.790 | 5.705 | 5.720 | 4.430 | 4,186,172 |
| 2022-01-14 | 5.650 | 5.750 | 5.620 | 5.750 | 4.453 | 4,626,657 |
| 2022-01-13 | 5.620 | 5.720 | 5.590 | 5.700 | 4.414 | 7,629,589 |
| 2022-01-12 | 5.600 | 5.620 | 5.530 | 5.530 | 4.283 | 6,546,424 |
| 2022-01-11 | 5.470 | 5.520 | 5.430 | 5.490 | 4.252 | 3,976,423 |
| 2022-01-10 | 5.480 | 5.550 | 5.470 | 5.510 | 4.267 | 4,356,905 |
| 2022-01-07 | 5.400 | 5.460 | 5.380 | 5.450 | 4.221 | 5,263,194 |
| 2022-01-06 | 5.400 | 5.435 | 5.265 | 5.310 | 4.112 | 4,707,967 |
| 2022-01-05 | 5.400 | 5.450 | 5.385 | 5.440 | 4.213 | 4,990,920 |
| 2022-01-04 | 5.250 | 5.360 | 5.180 | 5.360 | 4.151 | 5,463,247 |
| 2021-12-31 | 5.230 | 5.270 | 5.220 | 5.240 | 4.058 | 1,629,292 |
| 2021-12-30 | 5.290 | 5.290 | 5.220 | 5.260 | 4.074 | 1,597,734 |
| 2021-12-29 | 5.290 | 5.330 | 5.240 | 5.270 | 4.081 | 3,323,736 |
| 2021-12-24 | 5.250 | 5.260 | 5.200 | 5.200 | 4.027 | 1,000,763 |
| 2021-12-23 | 5.240 | 5.250 | 5.190 | 5.210 | 4.035 | 1,808,711 |
| 2021-12-22 | 5.190 | 5.240 | 5.170 | 5.240 | 4.058 | 4,237,333 |
| 2021-12-21 | 5.100 | 5.190 | 5.070 | 5.160 | 3.996 | 3,734,288 |
| 2021-12-20 | 5.090 | 5.110 | 5.030 | 5.070 | 3.927 | 2,266,059 |
| 2021-12-17 | 5.050 | 5.150 | 5.000 | 5.100 | 3.950 | 12,401,629 |
| 2021-12-16 | 5.000 | 5.060 | 4.970 | 4.980 | 3.857 | 7,969,410 |
| 2021-12-15 | 5.010 | 5.085 | 5.000 | 5.040 | 3.903 | 3,678,855 |
| 2021-12-14 | 5.040 | 5.090 | 5.000 | 5.030 | 3.896 | 4,855,264 |
| 2021-12-13 | 5.000 | 5.080 | 4.980 | 5.060 | 3.919 | 3,967,333 |
| 2021-12-10 | 5.030 | 5.105 | 5.010 | 5.010 | 3.880 | 5,453,689 |
| 2021-12-09 | 4.990 | 5.060 | 4.980 | 5.030 | 3.896 | 2,899,977 |
| 2021-12-08 | 4.970 | 5.040 | 4.970 | 5.010 | 3.880 | 4,692,286 |
| 2021-12-07 | 4.910 | 4.960 | 4.890 | 4.960 | 3.841 | 4,906,773 |
| 2021-12-06 | 4.850 | 4.910 | 4.830 | 4.880 | 3.779 | 3,598,132 |
| 2021-12-03 | 4.830 | 4.890 | 4.770 | 4.860 | 3.764 | 4,182,131 |
| 2021-12-02 | 4.690 | 4.845 | 4.690 | 4.840 | 3.748 | 4,187,193 |
| 2021-12-01 | 4.720 | 4.780 | 4.670 | 4.780 | 3.702 | 6,834,527 |
| 2021-11-30 | 4.850 | 4.920 | 4.800 | 4.800 | 3.717 | 9,255,344 |
| 2021-11-29 | 4.865 | 4.960 | 4.860 | 4.920 | 3.810 | 5,040,139 |
| 2021-11-26 | 5.110 | 5.120 | 4.970 | 4.970 | 3.849 | 3,302,959 |
| 2021-11-25 | 5.110 | 5.140 | 5.070 | 5.120 | 3.965 | 5,618,958 |
| 2021-11-24 | 5.140 | 5.210 | 5.110 | 5.170 | 4.004 | 4,777,817 |
| 2021-11-23 | 4.980 | 5.140 | 4.980 | 5.110 | 3.957 | 5,110,299 |
| 2021-11-22 | 4.930 | 4.980 | 4.900 | 4.970 | 3.849 | 16,150,777 |
| 2021-11-19 | 4.960 | 5.015 | 4.960 | 5.000 | 3.872 | 3,959,922 |
| 2021-11-18 | 5.000 | 5.010 | 4.960 | 5.010 | 3.880 | 3,520,763 |
| 2021-11-17 | 4.950 | 5.050 | 4.950 | 5.040 | 3.903 | 3,249,837 |
| 2021-11-16 | 4.930 | 5.010 | 4.920 | 4.950 | 3.834 | 5,208,431 |
| 2021-11-15 | 4.960 | 4.990 | 4.920 | 4.940 | 3.826 | 4,446,384 |
| 2021-11-12 | 4.930 | 5.000 | 4.920 | 4.950 | 3.834 | 1,832,772 |
| 2021-11-11 | 4.930 | 4.970 | 4.890 | 4.930 | 3.818 | 3,605,163 |
| 2021-11-10 | 5.040 | 5.040 | 4.980 | 5.000 | 3.872 | 3,433,333 |
| 2021-11-09 | 5.000 | 5.045 | 4.990 | 4.990 | 3.865 | 3,095,309 |
| 2021-11-08 | 5.080 | 5.110 | 5.030 | 5.050 | 3.911 | 2,900,887 |
| 2021-11-05 | 4.980 | 5.100 | 4.970 | 5.060 | 3.919 | 4,343,183 |
| 2021-11-04 | 5.010 | 5.020 | 4.950 | 4.970 | 3.849 | 3,642,749 |
| 2021-11-03 | 4.980 | 5.040 | 4.950 | 5.030 | 3.896 | 4,108,657 |
| 2021-11-02 | 5.120 | 5.140 | 5.000 | 5.020 | 3.888 | 4,060,506 |
| 2021-11-01 | 5.100 | 5.145 | 5.070 | 5.120 | 3.965 | 3,297,256 |
| 2021-10-29 | 5.080 | 5.120 | 5.040 | 5.050 | 3.911 | 5,596,062 |
| 2021-10-28 | 5.150 | 5.200 | 5.080 | 5.120 | 3.965 | 6,335,272 |
| 2021-10-27 | 5.270 | 5.280 | 5.150 | 5.230 | 4.050 | 7,847,601 |
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.