Origin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	12.010	12.720	11.910	12.590	11.685	5,213,944
2025-08-13	11.950	11.950	11.710	11.840	10.989	2,578,433
2025-08-12	11.930	12.050	11.910	12.020	11.156	2,169,955
2025-08-11	11.900	11.990	11.870	11.930	11.072	1,687,967
2025-08-08	11.830	11.940	11.750	11.940	11.081	1,461,928
2025-08-07	11.990	12.010	11.840	11.880	11.026	1,990,320
2025-08-06	12.020	12.060	11.830	11.950	11.091	2,563,530
2025-08-05	11.900	12.090	11.890	11.980	11.118	1,783,058
2025-08-04	11.700	11.830	11.650	11.820	10.970	1,230,012
2025-08-01	11.730	11.840	11.660	11.760	10.914	2,632,007
2025-07-31	11.730	11.850	11.575	11.670	10.831	3,322,496
2025-07-30	11.900	11.950	11.590	11.680	10.840	4,471,301
2025-07-29	11.880	12.010	11.800	11.920	11.063	3,197,660
2025-07-28	12.000	12.010	11.780	11.880	11.026	1,882,320
2025-07-25	12.100	12.100	11.950	12.040	11.174	1,452,043
2025-07-24	12.090	12.090	11.940	12.050	11.183	5,032,182
2025-07-23	12.130	12.155	11.990	12.040	11.174	2,546,457
2025-07-22	12.020	12.160	12.020	12.070	11.202	1,330,835
2025-07-21	11.980	12.050	11.880	12.000	11.137	1,414,702
2025-07-18	11.890	12.000	11.760	12.000	11.137	2,893,362
2025-07-17	11.720	11.940	11.685	11.870	11.016	1,739,685
2025-07-16	11.820	11.820	11.620	11.710	10.868	2,567,373
2025-07-15	11.850	11.990	11.800	11.840	10.989	2,812,006
2025-07-14	11.790	11.870	11.590	11.640	10.803	3,309,616
2025-07-11	11.720	11.780	11.615	11.750	10.905	2,408,476
2025-07-10	11.600	11.700	11.450	11.680	10.840	3,006,931
2025-07-09	11.420	11.675	11.420	11.630	10.794	4,132,605
2025-07-08	11.520	11.520	11.340	11.440	10.617	3,656,111
2025-07-07	11.010	11.550	11.010	11.550	10.719	5,227,095
2025-07-04	10.900	10.930	10.760	10.820	10.042	1,543,721
2025-07-03	10.900	10.950	10.720	10.810	10.033	1,460,289
2025-07-02	10.970	11.180	10.870	10.920	10.135	2,461,374
2025-07-01	10.830	10.970	10.760	10.870	10.088	2,476,817
2025-06-30	10.930	11.005	10.790	10.790	10.014	2,529,232
2025-06-27	10.850	10.930	10.730	10.850	10.070	3,332,965
2025-06-26	10.690	10.750	10.620	10.750	9.977	3,170,576
2025-06-25	10.820	10.870	10.660	10.740	9.968	2,867,320
2025-06-24	11.010	11.010	10.630	10.720	9.949	3,019,677
2025-06-23	11.000	11.100	10.885	10.990	10.200	2,242,108
2025-06-20	10.850	10.950	10.680	10.900	10.116	10,521,966
2025-06-19	10.980	10.980	10.720	10.850	10.070	3,549,130
2025-06-18	11.190	11.225	10.920	11.000	10.209	4,611,172
2025-06-17	11.330	11.345	11.180	11.250	10.441	2,952,496
2025-06-16	11.520	11.685	11.330	11.350	10.534	2,665,292
2025-06-13	10.910	11.580	10.910	11.450	10.627	4,761,469
2025-06-12	10.760	10.820	10.680	10.780	10.005	3,554,409
2025-06-11	10.710	10.760	10.670	10.680	9.912	2,618,597
2025-06-10	10.590	10.760	10.590	10.670	9.903	2,475,810
2025-06-06	10.630	10.740	10.590	10.590	9.828	2,131,386
2025-06-05	10.690	10.720	10.570	10.580	9.819	2,568,935
2025-06-04	10.700	10.760	10.640	10.720	9.949	2,415,383
2025-06-03	10.560	10.755	10.560	10.700	9.931	2,222,939
2025-06-02	10.770	10.800	10.570	10.640	9.875	2,501,045
2025-05-30	10.600	10.820	10.560	10.820	10.042	13,005,510
2025-05-29	10.670	10.680	10.580	10.600	9.838	2,052,368
2025-05-28	10.530	10.670	10.500	10.550	9.791	2,716,503
2025-05-27	10.200	10.585	10.155	10.450	9.698	4,340,747
2025-05-26	10.760	10.800	10.475	10.510	9.754	6,240,373
2025-05-23	11.150	11.180	10.890	11.050	10.255	3,810,284
2025-05-22	11.120	11.180	11.020	11.170	10.367	1,995,104

← NewerPage 6 of 22 · 1,266 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.