Origin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	12.020	12.125	11.960	12.100	11.790	4,260,874
2026-04-29	11.780	12.120	11.630	12.030	11.722	5,528,266
2026-04-28	12.130	12.155	11.410	11.660	11.361	6,281,042
2026-04-27	12.340	12.535	12.040	12.130	11.819	4,299,360
2026-04-24	12.580	12.770	12.470	12.770	12.443	3,870,945
2026-04-23	12.500	12.520	12.350	12.450	12.131	1,964,240
2026-04-22	12.490	12.530	12.410	12.410	12.092	2,330,785
2026-04-21	12.360	12.400	12.300	12.400	12.082	2,075,652
2026-04-20	12.500	12.500	12.210	12.340	12.024	2,282,362
2026-04-17	12.380	12.470	12.200	12.470	12.150	2,804,680
2026-04-16	12.370	12.390	12.260	12.380	12.063	4,230,695
2026-04-15	12.280	12.330	12.000	12.190	11.877	3,075,914
2026-04-14	12.400	12.440	12.300	12.350	12.033	2,885,466
2026-04-13	12.380	12.440	12.230	12.370	12.053	4,542,944
2026-04-10	12.320	12.390	12.270	12.380	12.063	4,904,911
2026-04-09	12.240	12.420	12.170	12.350	12.033	4,167,160
2026-04-08	12.800	12.800	11.980	12.060	11.751	8,030,550
2026-04-07	12.680	12.840	12.610	12.790	12.462	3,179,488
2026-04-02	12.410	12.590	12.270	12.590	12.267	3,464,979
2026-04-01	12.350	12.420	12.130	12.420	12.102	5,610,200
2026-03-31	12.580	12.630	12.330	12.380	12.063	7,306,030
2026-03-30	12.440	12.680	12.340	12.550	12.228	3,382,344
2026-03-27	12.370	12.500	12.320	12.460	12.141	2,452,905
2026-03-26	12.260	12.520	12.220	12.360	12.043	4,585,092
2026-03-25	12.550	12.730	12.215	12.310	11.994	6,977,526
2026-03-24	12.370	12.490	12.230	12.480	12.160	5,688,544
2026-03-23	11.960	12.230	11.890	12.200	11.887	3,599,313
2026-03-20	11.880	12.180	11.860	12.010	11.702	13,574,977
2026-03-19	11.300	11.835	11.300	11.760	11.459	9,402,883
2026-03-18	11.710	11.910	11.680	11.750	11.449	4,031,499
2026-03-17	11.550	11.770	11.550	11.700	11.400	2,889,175
2026-03-16	11.730	11.730	11.610	11.720	11.420	2,754,394
2026-03-13	11.600	11.665	11.550	11.630	11.332	3,416,063
2026-03-12	11.640	11.720	11.460	11.590	11.293	5,761,648
2026-03-11	11.820	11.840	11.580	11.630	11.332	3,860,952
2026-03-10	11.840	11.910	11.680	11.790	11.488	3,218,576
2026-03-09	11.800	11.920	11.705	11.760	11.459	8,602,221
2026-03-06	11.840	12.030	11.820	11.940	11.634	4,006,878
2026-03-05	11.940	11.980	11.810	11.850	11.546	3,227,546
2026-03-04	11.900	11.900	11.710	11.830	11.527	2,271,275
2026-03-03	12.100	12.100	11.800	11.990	11.683	3,486,626
2026-03-02	11.930	12.090	11.790	11.950	11.644	4,764,219
2026-02-27	11.970	12.160	11.900	12.150	11.546	4,420,151
2026-02-26	12.300	12.330	11.950	11.970	11.375	5,896,883
2026-02-25	12.070	12.140	11.960	12.080	11.480	3,185,883
2026-02-24	12.070	12.160	11.940	12.110	11.508	3,841,850
2026-02-23	12.100	12.195	12.000	12.070	11.470	3,445,687
2026-02-20	12.140	12.350	12.090	12.200	11.594	4,180,054
2026-02-19	11.980	12.140	11.950	12.140	11.537	4,464,947
2026-02-18	11.860	11.935	11.780	11.930	11.337	2,317,278
2026-02-17	11.870	11.940	11.740	11.810	11.223	3,514,466
2026-02-16	11.850	12.050	11.740	11.840	11.252	6,640,181
2026-02-13	11.800	12.080	11.690	12.080	11.480	6,716,027
2026-02-12	11.550	11.970	11.300	11.500	10.929	5,813,558
2026-02-11	10.890	11.170	10.820	11.070	10.520	3,645,175
2026-02-10	11.140	11.155	10.960	10.990	10.444	2,251,445
2026-02-09	10.990	11.180	10.910	11.130	10.577	4,077,389
2026-02-06	11.040	11.070	10.910	10.910	10.368	2,832,427
2026-02-05	11.070	11.120	11.000	11.110	10.558	2,902,176
2026-02-04	11.500	11.590	11.120	11.120	10.567	5,560,551

← NewerPage 3 of 5 · 253 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.