Origin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	10.750	10.900	10.620	10.650	9.614	5,625,404
2025-02-20	10.630	10.790	10.550	10.550	9.524	3,398,493
2025-02-19	10.660	10.750	10.570	10.700	9.659	3,402,394
2025-02-18	10.600	10.670	10.460	10.550	9.524	3,702,561
2025-02-17	10.350	10.600	10.300	10.600	9.569	5,505,524
2025-02-14	10.300	10.460	10.240	10.320	9.316	5,996,834
2025-02-13	10.350	10.550	10.110	10.140	9.153	6,425,093
2025-02-12	10.430	10.440	10.180	10.260	9.262	3,981,462
2025-02-11	10.220	10.380	10.150	10.200	9.208	4,006,344
2025-02-10	9.940	10.200	9.910	10.120	9.135	2,983,191
2025-02-07	10.060	10.120	9.990	10.000	9.027	3,023,996
2025-02-06	10.310	10.340	10.050	10.140	9.153	5,904,582
2025-02-05	10.310	10.450	10.190	10.190	9.199	5,227,625
2025-02-04	10.350	10.380	10.190	10.230	9.235	3,757,441
2025-02-03	10.200	10.440	10.165	10.260	9.262	6,555,243
2025-01-31	11.100	11.160	10.380	10.450	9.433	8,657,983
2025-01-30	11.120	11.280	11.050	11.200	10.110	2,581,135
2025-01-29	11.020	11.150	10.940	11.150	10.065	3,417,552
2025-01-28	11.350	11.440	10.970	10.970	9.903	3,521,996
2025-01-24	11.300	11.465	11.270	11.360	10.255	2,613,142
2025-01-23	11.060	11.320	11.050	11.320	10.219	3,194,224
2025-01-22	11.080	11.180	10.980	11.170	10.083	3,391,737
2025-01-21	11.120	11.140	10.900	10.940	9.876	3,485,711
2025-01-20	11.180	11.290	11.115	11.200	10.110	1,741,050
2025-01-17	11.130	11.360	11.100	11.150	10.065	3,459,543
2025-01-16	11.300	11.300	11.030	11.120	10.038	3,210,429
2025-01-15	11.210	11.310	11.160	11.190	10.101	2,059,478
2025-01-14	11.230	11.320	11.190	11.240	10.146	2,525,970
2025-01-13	11.030	11.230	11.030	11.190	10.101	2,571,522
2025-01-10	11.110	11.160	11.070	11.080	10.002	2,038,033
2025-01-09	10.990	11.130	10.880	11.130	10.047	2,302,058
2025-01-08	10.910	11.010	10.890	11.000	9.930	3,313,586
2025-01-07	11.000	11.000	10.820	10.910	9.849	2,352,827
2025-01-06	10.960	11.065	10.925	10.990	9.921	1,703,620
2025-01-03	10.860	10.950	10.850	10.910	9.849	948,781
2025-01-02	10.840	10.965	10.840	10.880	9.821	1,554,890
2024-12-31	10.840	10.910	10.830	10.900	9.839	987,190
2024-12-30	10.770	10.900	10.700	10.860	9.803	1,460,216
2024-12-27	10.850	10.900	10.810	10.840	9.785	974,251
2024-12-24	10.850	10.900	10.720	10.890	9.830	737,811
2024-12-23	10.550	10.835	10.480	10.810	9.758	2,204,276
2024-12-20	10.350	10.575	10.350	10.540	9.515	8,588,735
2024-12-19	10.430	10.470	10.260	10.400	9.388	4,412,527
2024-12-18	10.460	10.660	10.380	10.620	9.587	2,795,503
2024-12-17	10.400	10.460	10.370	10.440	9.424	2,924,544
2024-12-16	10.430	10.490	10.350	10.430	9.415	2,506,679
2024-12-13	10.390	10.420	10.310	10.410	9.397	1,682,805
2024-12-12	10.480	10.500	10.250	10.440	9.424	2,531,820
2024-12-11	10.700	10.750	10.370	10.460	9.442	3,365,038
2024-12-10	10.660	10.690	10.535	10.630	9.596	2,945,712
2024-12-09	10.550	10.660	10.510	10.660	9.623	2,549,823
2024-12-06	10.600	10.660	10.545	10.630	9.596	1,700,982
2024-12-05	10.700	10.760	10.570	10.620	9.587	3,090,602
2024-12-04	10.730	10.800	10.570	10.700	9.659	2,114,367
2024-12-03	10.970	10.970	10.740	10.770	9.722	3,023,100
2024-12-02	10.890	10.910	10.770	10.910	9.849	2,301,030
2024-11-29	10.800	10.950	10.790	10.870	9.812	3,746,546
2024-11-28	10.850	11.000	10.790	10.900	9.839	3,070,593
2024-11-27	10.760	10.880	10.710	10.800	9.749	2,843,466
2024-11-26	10.920	10.920	10.565	10.690	9.650	6,896,953

← NewerPage 8 of 22 · 1,268 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.