Origin Energy Ltd historical data

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

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
2025-10-17	12.210	12.410	12.205	12.230	11.622	2,681,937
2025-10-16	12.490	12.490	12.180	12.190	11.584	3,005,182
2025-10-15	12.100	12.340	11.970	12.340	11.727	3,388,184
2025-10-14	12.140	12.190	11.990	12.100	11.499	2,356,532
2025-10-13	12.260	12.270	12.050	12.090	11.489	1,429,844
2025-10-10	12.210	12.280	12.190	12.280	11.670	1,581,294
2025-10-09	12.410	12.430	12.250	12.260	11.651	1,860,363
2025-10-08	12.420	12.470	12.240	12.310	11.698	3,007,585
2025-10-07	12.320	12.440	12.270	12.400	11.784	4,028,837
2025-10-06	12.310	12.450	12.300	12.370	11.755	1,703,068
2025-10-03	12.460	12.510	12.260	12.270	11.660	3,036,904
2025-10-02	12.550	12.590	12.420	12.450	11.831	5,326,606
2025-10-01	12.520	12.600	12.430	12.480	11.860	1,935,816
2025-09-30	12.580	12.600	12.400	12.500	11.879	3,798,901
2025-09-29	12.600	12.660	12.470	12.570	11.945	2,816,037
2025-09-26	12.990	12.990	12.510	12.540	11.917	4,173,585
2025-09-25	12.850	12.890	12.720	12.890	12.249	4,703,527
2025-09-24	12.600	12.810	12.530	12.770	12.135	2,261,757
2025-09-23	12.720	12.740	12.560	12.650	12.021	1,614,688
2025-09-22	12.550	12.710	12.520	12.640	12.012	2,076,232
2025-09-19	12.700	12.870	12.500	12.550	11.926	7,401,328
2025-09-18	12.590	12.595	12.370	12.410	11.793	3,922,201
2025-09-17	12.580	12.770	12.540	12.740	12.107	2,797,537
2025-09-16	12.500	12.650	12.460	12.580	11.955	2,177,408
2025-09-15	12.450	12.500	12.350	12.500	11.879	3,652,745
2025-09-12	12.570	12.600	12.360	12.400	11.784	3,145,787
2025-09-11	12.400	12.480	12.340	12.450	11.831	3,929,891
2025-09-10	12.390	12.540	12.350	12.450	11.831	2,934,456
2025-09-09	12.400	12.500	12.310	12.410	11.793	5,520,167
2025-09-08	12.340	12.400	12.280	12.370	11.755	1,937,498
2025-09-05	12.390	12.420	12.340	12.420	11.803	2,251,081
2025-09-04	12.400	12.500	12.340	12.400	11.784	2,717,359
2025-09-03	12.300	12.460	12.100	12.370	11.755	6,365,183
2025-09-02	12.850	12.920	12.800	12.830	11.907	3,213,997
2025-09-01	12.950	12.995	12.870	12.910	11.982	2,506,087
2025-08-29	12.980	13.020	12.920	12.920	11.991	3,917,491
2025-08-28	12.900	13.020	12.860	12.990	12.056	2,417,294
2025-08-27	13.000	13.055	12.900	12.920	11.991	2,678,443
2025-08-26	13.000	13.040	12.885	12.910	11.982	5,234,752
2025-08-25	13.020	13.065	12.910	12.960	12.028	3,047,823
2025-08-22	13.050	13.130	12.945	13.040	12.102	5,960,449
2025-08-21	12.890	13.070	12.840	13.070	12.130	3,835,098
2025-08-20	12.920	12.990	12.750	12.920	11.991	3,658,600
2025-08-19	12.870	12.950	12.710	12.830	11.907	13,674,331
2025-08-18	12.840	12.860	12.660	12.770	11.852	3,422,494
2025-08-15	12.730	12.960	12.610	12.780	11.861	4,407,917
2025-08-14	12.010	12.720	11.910	12.590	11.685	5,213,944

← NewerPage 5 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.