Origin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	11.080	11.160	10.760	10.760	9.713	14,863,216
2024-11-22	10.930	11.050	10.860	11.000	9.930	4,359,814
2024-11-21	10.760	10.930	10.760	10.800	9.749	4,708,249
2024-11-20	10.730	10.850	10.670	10.730	9.686	2,528,211
2024-11-19	10.540	10.870	10.530	10.710	9.668	4,058,908
2024-11-18	10.400	10.640	10.400	10.600	9.569	2,568,367
2024-11-15	10.300	10.440	10.220	10.390	9.379	1,552,710
2024-11-14	10.170	10.270	10.120	10.150	9.162	3,207,159
2024-11-13	9.950	10.150	9.930	10.100	9.117	3,295,977
2024-11-12	9.990	10.070	9.930	10.010	9.036	2,796,604
2024-11-11	9.900	9.970	9.880	9.900	8.937	1,928,921
2024-11-08	9.930	10.000	9.910	9.910	8.946	1,649,595
2024-11-07	9.880	9.920	9.790	9.870	8.910	2,236,785
2024-11-06	9.830	9.980	9.820	9.870	8.910	2,348,563
2024-11-05	9.840	9.890	9.765	9.790	8.837	1,662,082
2024-11-04	9.860	9.930	9.810	9.850	8.892	2,796,408
2024-11-01	9.580	9.740	9.540	9.720	8.774	1,950,795
2024-10-31	9.530	9.630	9.450	9.630	8.693	4,474,826
2024-10-30	9.560	9.630	9.470	9.500	8.576	2,857,812
2024-10-29	9.700	9.710	9.565	9.620	8.684	2,673,672
2024-10-28	9.660	9.700	9.580	9.670	8.729	2,413,910
2024-10-25	9.720	9.780	9.660	9.660	8.720	2,098,864
2024-10-24	9.750	9.850	9.640	9.700	8.756	3,479,600
2024-10-23	9.670	9.730	9.615	9.650	8.711	1,563,260
2024-10-22	9.790	9.800	9.630	9.660	8.720	2,843,471
2024-10-21	9.880	9.925	9.795	9.890	8.928	3,054,254
2024-10-18	9.990	10.050	9.810	9.810	8.856	3,598,751
2024-10-17	10.090	10.115	9.990	10.050	9.072	2,002,556
2024-10-16	10.090	10.100	9.960	9.990	9.018	2,861,187
2024-10-15	10.140	10.180	10.020	10.140	9.153	3,227,602
2024-10-14	10.250	10.250	10.140	10.190	9.199	2,078,278
2024-10-11	10.200	10.240	10.130	10.240	9.244	2,104,382
2024-10-10	10.360	10.390	10.140	10.180	9.190	2,368,137
2024-10-09	10.290	10.440	10.250	10.320	9.316	3,239,628
2024-10-08	10.170	10.310	10.120	10.290	9.289	2,389,910
2024-10-07	10.340	10.340	10.150	10.190	9.199	1,786,529
2024-10-04	10.190	10.430	10.150	10.340	9.334	5,395,267
2024-10-03	10.340	10.410	10.280	10.320	9.316	2,456,026
2024-10-02	10.180	10.410	10.140	10.370	9.361	4,170,163
2024-10-01	10.000	10.200	9.960	10.190	9.199	2,860,996
2024-09-30	9.950	10.170	9.950	10.010	9.036	6,500,501
2024-09-27	9.980	10.010	9.910	9.950	8.982	2,284,070
2024-09-26	10.190	10.190	10.015	10.080	9.099	4,343,208
2024-09-25	10.150	10.170	10.050	10.080	9.099	2,669,876
2024-09-24	10.160	10.225	10.100	10.170	9.181	1,534,514
2024-09-23	10.100	10.270	10.070	10.190	9.199	5,179,577
2024-09-20	10.150	10.150	9.980	10.090	9.108	7,522,329
2024-09-19	9.900	10.030	9.820	10.030	9.054	6,182,790
2024-09-18	9.670	9.900	9.650	9.760	8.810	4,815,381
2024-09-17	9.580	9.610	9.490	9.550	8.621	2,575,598
2024-09-16	9.750	9.780	9.550	9.550	8.621	2,731,976
2024-09-13	9.730	9.730	9.670	9.720	8.774	3,721,490
2024-09-12	9.720	9.790	9.685	9.730	8.783	3,330,504
2024-09-11	9.620	9.695	9.600	9.660	8.720	4,197,060
2024-09-10	9.540	9.680	9.520	9.660	8.720	2,772,232
2024-09-09	9.530	9.600	9.480	9.560	8.630	1,996,227
2024-09-06	9.540	9.720	9.530	9.610	8.675	5,111,639
2024-09-05	9.530	9.590	9.480	9.530	8.603	5,321,511
2024-09-04	9.800	9.860	9.775	9.790	8.589	4,836,016
2024-09-03	9.920	10.000	9.860	9.870	8.659	3,240,442

← NewerPage 9 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.