Origin Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 12.000 | 12.050 | 11.910 | 11.940 | 11.347 | 2,232,264 |
| 2025-11-04 | 12.240 | 12.280 | 11.870 | 11.900 | 11.309 | 2,465,776 |
| 2025-11-03 | 12.350 | 12.400 | 12.120 | 12.370 | 11.755 | 2,463,415 |
| 2025-10-31 | 11.930 | 12.440 | 11.810 | 12.250 | 11.641 | 6,587,522 |
| 2025-10-30 | 12.610 | 12.780 | 12.590 | 12.600 | 11.974 | 2,090,065 |
| 2025-10-29 | 12.710 | 12.820 | 12.690 | 12.780 | 12.145 | 2,326,873 |
| 2025-10-28 | 12.550 | 12.740 | 12.540 | 12.700 | 12.069 | 2,725,637 |
| 2025-10-27 | 12.590 | 12.590 | 12.410 | 12.500 | 11.879 | 1,805,620 |
| 2025-10-24 | 12.600 | 12.660 | 12.415 | 12.510 | 11.888 | 2,321,151 |
| 2025-10-23 | 12.350 | 12.650 | 12.340 | 12.530 | 11.907 | 2,358,184 |
| 2025-10-22 | 12.360 | 12.435 | 12.280 | 12.400 | 11.784 | 1,935,343 |
| 2025-10-21 | 12.300 | 12.410 | 12.210 | 12.360 | 11.746 | 1,269,192 |
| 2025-10-20 | 12.200 | 12.360 | 12.170 | 12.300 | 11.689 | 2,268,042 |
← NewerPage 5 of 5 · 253 trading days
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.