Origin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.990	12.120	11.900	12.060	12.060	7,261,527
2026-10-15	11.560	11.940	11.560	11.910	11.910	7,032,664
2026-10-14	11.600	11.620	11.440	11.570	11.570	2,915,784
2026-10-13	11.400	11.600	11.380	11.550	11.550	3,899,410
2026-10-12	11.340	11.345	11.240	11.240	11.240	2,187,425
2026-10-09	11.220	11.370	11.220	11.370	11.370	2,794,318
2026-10-08	11.100	11.210	11.085	11.200	11.200	2,332,270
2026-10-07	11.020	11.080	10.930	11.010	11.010	2,784,271
2026-10-06	10.880	11.040	10.860	11.010	11.010	2,825,894
2026-10-05	10.950	10.960	10.830	10.880	10.880	1,208,286
2026-10-02	10.800	10.960	10.800	10.900	10.900	2,251,883
2026-10-01	10.950	10.950	10.780	10.830	10.830	2,617,383
2026-09-30	10.820	10.980	10.810	10.980	10.980	4,332,368
2026-09-29	10.970	11.020	10.825	10.860	10.860	3,419,986
2026-09-28	10.820	10.970	10.790	10.950	10.950	3,931,465
2026-09-25	10.970	11.040	10.840	10.840	10.840	3,207,366
2026-09-24	11.000	11.040	10.880	11.010	11.010	3,371,703
2026-09-23	11.200	11.200	10.860	10.860	10.860	5,699,738
2026-09-22	11.520	11.530	11.210	11.210	11.210	4,412,587
2026-09-21	11.620	11.680	11.580	11.680	11.680	1,891,374
2026-09-18	11.690	11.810	11.645	11.660	11.660	9,427,023
2026-09-17	12.100	12.100	11.670	11.740	11.740	4,986,752
2026-09-16	11.710	11.930	11.690	11.830	11.830	4,666,319
2026-09-15	11.710	11.795	11.580	11.710	11.710	4,383,360
2026-09-14	11.530	11.730	11.510	11.660	11.660	3,373,732
2026-09-11	11.540	11.650	11.500	11.570	11.570	2,847,911
2026-09-10	11.550	11.600	11.420	11.540	11.540	5,083,252
2026-09-09	11.440	11.530	11.390	11.490	11.490	6,309,153
2026-09-08	11.220	11.415	11.125	11.320	11.320	3,306,808
2026-09-07	11.300	11.325	11.210	11.220	11.220	1,956,789
2026-09-04	11.500	11.500	11.290	11.350	11.350	4,057,856
2026-09-03	11.500	11.620	11.440	11.470	11.470	3,936,891
2026-09-02	11.460	11.520	11.375	11.500	11.500	5,287,769
2026-09-01	11.620	11.830	11.610	11.700	11.400	2,770,996
2026-08-31	11.700	11.740	11.620	11.620	11.322	5,018,287
2026-08-28	11.720	11.805	11.650	11.710	11.410	2,578,077
2026-08-27	11.880	11.980	11.680	11.710	11.410	3,385,015
2026-08-26	11.850	11.960	11.810	11.900	11.595	4,275,196
2026-08-25	11.710	11.935	11.680	11.860	11.556	5,382,393
2026-08-24	11.800	11.840	11.690	11.790	11.488	3,341,047
2026-08-21	12.050	12.145	11.880	11.890	11.585	3,496,621
2026-08-20	12.110	12.110	11.920	12.040	11.731	3,470,517
2026-08-19	12.110	12.240	12.050	12.110	11.800	6,343,069
2026-08-18	11.900	12.140	11.900	12.110	11.800	5,234,339
2026-08-17	12.060	12.130	11.880	11.990	11.683	3,675,507
2026-08-14	11.790	12.100	11.710	12.070	11.761	5,631,916
2026-08-13	11.500	11.990	11.500	11.860	11.556	7,228,883
2026-08-12	11.000	11.430	10.995	11.260	10.971	6,073,726
2026-08-11	10.750	10.940	10.720	10.940	10.660	2,767,013
2026-08-10	10.810	10.840	10.670	10.800	10.523	2,377,753
2026-08-07	10.880	10.915	10.760	10.820	10.543	2,088,526
2026-08-06	10.720	10.900	10.675	10.830	10.552	4,546,683
2026-08-05	11.010	11.010	10.780	10.790	10.513	3,009,409
2026-08-04	10.920	11.110	10.900	11.010	10.728	3,377,877
2026-08-03	10.960	11.130	10.790	11.070	10.786	3,247,449
2026-07-31	10.650	10.860	10.620	10.760	10.484	4,922,961
2026-07-30	10.560	10.720	10.540	10.660	10.387	6,626,788
2026-07-29	10.600	10.790	10.560	10.650	10.377	5,944,781
2026-07-28	10.470	10.640	10.350	10.640	10.367	3,903,572
2026-07-27	10.600	10.650	10.460	10.650	10.377	3,983,528

Page 1 of 3 · 129 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.