Origin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	11.200	11.300	11.120	11.140	10.339	2,685,118
2025-05-20	11.150	11.170	10.980	11.030	10.237	2,417,040
2025-05-19	10.900	11.100	10.880	11.060	10.265	1,603,509
2025-05-16	11.100	11.100	10.890	10.930	10.144	3,126,455
2025-05-15	11.000	11.040	10.880	10.970	10.181	3,500,536
2025-05-14	11.130	11.130	10.860	10.980	10.190	3,421,971
2025-05-13	10.980	11.170	10.950	11.100	10.302	3,672,198
2025-05-12	11.100	11.180	10.880	10.960	10.172	2,390,559
2025-05-09	10.980	11.120	10.945	11.030	10.237	5,528,949
2025-05-08	10.810	10.990	10.780	10.990	10.200	3,313,029
2025-05-07	10.810	10.840	10.700	10.810	10.033	4,252,043
2025-05-06	10.610	10.750	10.480	10.720	9.949	4,262,604
2025-05-05	11.000	11.000	10.630	10.630	9.866	7,972,399
2025-05-02	10.630	10.860	10.590	10.860	10.079	2,330,602
2025-05-01	10.680	10.690	10.450	10.640	9.875	2,543,080
2025-04-30	10.700	10.760	10.530	10.640	9.875	6,304,704
2025-04-29	10.630	10.790	10.510	10.790	10.014	2,969,288
2025-04-28	10.430	10.540	10.365	10.460	9.708	2,857,353
2025-04-24	10.300	10.410	10.295	10.320	9.578	1,448,099
2025-04-23	10.350	10.370	10.260	10.290	9.550	3,095,265
2025-04-22	10.100	10.200	10.020	10.160	9.429	1,437,674
2025-04-17	10.230	10.240	10.150	10.170	9.439	1,715,330
2025-04-16	10.140	10.220	10.070	10.150	9.420	2,465,337
2025-04-15	10.150	10.180	10.020	10.110	9.383	1,991,241
2025-04-14	10.100	10.190	9.960	10.090	9.364	2,797,821
2025-04-11	9.980	10.010	9.835	10.000	9.281	3,872,944
2025-04-10	10.350	10.390	9.975	10.120	9.392	3,115,824
2025-04-09	9.700	9.800	9.570	9.800	9.095	3,970,169
2025-04-08	9.600	9.760	9.510	9.720	9.021	4,670,891
2025-04-07	8.620	9.770	8.620	9.700	9.002	9,717,452
2025-04-04	10.450	10.540	9.830	9.830	9.123	9,134,596
2025-04-03	10.760	10.840	10.570	10.790	10.014	3,291,190
2025-04-02	10.820	10.970	10.800	10.830	10.051	2,559,250
2025-04-01	10.690	10.830	10.680	10.810	10.033	3,906,888
2025-03-31	10.610	10.700	10.520	10.530	9.773	3,782,516
2025-03-28	10.600	10.725	10.595	10.670	9.903	1,847,319
2025-03-27	10.610	10.805	10.610	10.710	9.940	3,575,555
2025-03-26	10.640	10.700	10.585	10.650	9.884	2,364,430
2025-03-25	10.660	10.705	10.540	10.580	9.819	2,147,040
2025-03-24	10.690	10.750	10.630	10.630	9.866	1,861,635
2025-03-21	10.650	10.745	10.620	10.700	9.931	5,187,921
2025-03-20	10.630	10.730	10.610	10.610	9.847	3,567,620
2025-03-19	10.760	10.770	10.565	10.600	9.838	2,189,483
2025-03-18	10.630	10.830	10.615	10.810	10.033	3,409,985
2025-03-17	10.400	10.590	10.370	10.580	9.819	2,735,464
2025-03-14	10.170	10.420	10.170	10.380	9.634	2,974,621
2025-03-13	10.320	10.405	10.190	10.190	9.457	3,285,841
2025-03-12	10.200	10.490	10.200	10.330	9.587	4,750,713
2025-03-11	10.290	10.470	10.130	10.370	9.624	3,477,206
2025-03-10	10.160	10.290	10.055	10.230	9.494	3,026,804
2025-03-07	10.220	10.320	10.130	10.200	9.466	2,461,488
2025-03-06	10.530	10.675	10.240	10.340	9.596	5,399,709
2025-03-05	10.400	10.600	10.400	10.510	9.754	3,665,457
2025-03-04	10.410	10.550	10.350	10.510	9.754	4,134,279
2025-03-03	11.010	11.060	10.805	10.970	9.903	6,926,089
2025-02-28	11.010	11.080	10.870	10.940	9.876	7,351,455
2025-02-27	10.990	11.100	10.970	11.040	9.966	3,613,948
2025-02-26	10.820	10.960	10.780	10.950	9.885	3,490,093
2025-02-25	10.800	10.890	10.720	10.790	9.740	3,628,989
2025-02-24	10.740	10.880	10.680	10.830	9.776	5,029,590

← NewerPage 7 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.