Origin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	11.800	11.820	11.530	11.540	10.967	3,947,731
2026-02-02	11.690	11.860	11.670	11.700	11.119	3,596,297
2026-01-30	11.850	11.930	11.670	11.800	11.214	3,290,466
2026-01-29	11.750	11.900	11.750	11.800	11.214	2,799,085
2026-01-28	11.850	12.110	11.800	11.820	11.233	3,101,206
2026-01-27	11.800	11.950	11.780	11.820	11.233	2,584,089
2026-01-23	11.700	11.960	11.700	11.730	11.147	2,698,075
2026-01-22	11.530	11.820	11.530	11.800	11.214	3,161,947
2026-01-21	11.300	11.670	11.300	11.480	10.910	3,352,652
2026-01-20	10.950	11.440	10.950	11.340	10.776	2,841,616
2026-01-19	10.960	11.100	10.950	11.050	10.501	1,892,347
2026-01-16	11.020	11.040	10.920	10.940	10.396	2,080,375
2026-01-15	11.150	11.150	10.910	11.020	10.472	2,245,212
2026-01-14	11.110	11.110	10.970	11.060	10.510	4,083,693
2026-01-13	11.080	11.100	10.610	11.050	10.501	5,200,095
2026-01-12	11.420	11.465	11.180	11.180	10.624	2,180,998
2026-01-09	11.370	11.530	11.320	11.360	10.795	1,835,778
2026-01-08	11.160	11.330	11.125	11.320	10.757	1,756,582
2026-01-07	11.180	11.230	11.110	11.220	10.662	1,749,543
2026-01-06	11.330	11.380	11.190	11.200	10.643	2,335,421
2026-01-05	11.350	11.450	11.300	11.330	10.767	1,252,181
2026-01-02	11.500	11.510	11.330	11.340	10.776	1,136,869
2025-12-31	11.390	11.490	11.380	11.490	10.919	1,236,564
2025-12-30	11.370	11.470	11.210	11.400	10.833	1,992,239
2025-12-29	11.330	11.330	11.215	11.260	10.700	1,167,536
2025-12-24	11.240	11.330	11.180	11.330	10.767	641,842
2025-12-23	11.210	11.340	11.190	11.340	10.776	2,229,440
2025-12-22	11.110	11.280	11.070	11.280	10.719	1,969,142
2025-12-19	11.150	11.325	11.110	11.110	10.558	7,425,443
2025-12-18	11.290	11.370	11.000	11.050	10.501	5,902,019
2025-12-17	11.440	11.490	11.320	11.330	10.767	5,858,126
2025-12-16	11.550	11.610	11.430	11.550	10.976	3,455,871
2025-12-15	11.700	11.700	11.540	11.640	11.062	2,328,786
2025-12-12	11.670	11.680	11.540	11.660	11.081	1,871,223
2025-12-11	11.590	11.770	11.495	11.540	10.967	4,394,364
2025-12-10	11.570	11.600	11.490	11.490	10.919	2,728,732
2025-12-09	11.590	11.660	11.520	11.530	10.957	2,082,603
2025-12-08	11.600	11.670	11.530	11.570	10.995	1,807,384
2025-12-05	11.700	11.800	11.655	11.690	11.109	2,753,809
2025-12-04	11.700	11.740	11.615	11.660	11.081	3,217,338
2025-12-03	11.680	11.830	11.640	11.720	11.138	3,049,697
2025-12-02	11.640	11.780	11.450	11.700	11.119	2,564,572
2025-12-01	11.710	11.865	11.620	11.760	11.176	2,595,834
2025-11-28	11.570	11.710	11.540	11.680	11.100	2,776,280
2025-11-27	11.670	11.720	11.555	11.630	11.052	1,953,382
2025-11-26	11.820	11.880	11.590	11.590	11.014	4,726,399
2025-11-25	11.700	11.760	11.610	11.710	11.128	2,313,994
2025-11-24	11.400	11.700	11.400	11.700	11.119	12,410,117
2025-11-21	11.500	11.540	11.350	11.430	10.862	2,158,519
2025-11-20	11.430	11.600	11.100	11.580	11.005	3,042,642
2025-11-19	11.950	11.960	11.780	11.780	11.195	2,397,402
2025-11-18	12.050	12.060	11.880	11.940	11.347	4,781,204
2025-11-17	12.120	12.150	12.060	12.100	11.499	1,375,161
2025-11-14	12.070	12.120	12.000	12.100	11.499	1,534,925
2025-11-13	12.200	12.260	12.040	12.130	11.527	1,958,702
2025-11-12	12.230	12.290	12.030	12.200	11.594	2,582,286
2025-11-11	11.950	12.300	11.920	12.230	11.622	2,362,689
2025-11-10	11.845	11.960	11.800	11.950	11.356	1,765,204
2025-11-07	11.990	12.080	11.910	11.960	11.366	1,790,727
2025-11-06	11.830	12.050	11.820	11.960	11.366	1,965,844

← NewerPage 4 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.