Want to see AU:ORG full AI Analyst Report?
Origin Energy Limited (ORG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.19 | 12.43 | 12.19 | 12.23 | 12.23 | +0.82% | 3,584,399 | 0.92 |
| Oct 29, 2026 | 12.03 | 12.23 | 11.99 | 12.13 | 12.13 | +1.17% | 3,874,733 | 1.00 |
| Oct 28, 2026 | 12.02 | 12.09 | 11.88 | 11.99 | 11.99 | -0.58% | 4,662,273 | 1.20 |
| Oct 27, 2026 | 12.15 | 12.17 | 11.96 | 12.06 | 12.06 | -0.25% | 3,366,159 | 0.86 |
| Oct 26, 2026 | 12.06 | 12.16 | 11.97 | 12.09 | 12.09 | -0.74% | 2,934,318 | 0.74 |
| Oct 23, 2026 | 12.15 | 12.20 | 12.04 | 12.18 | 12.18 | +0.74% | 2,699,844 | 0.68 |
| Oct 22, 2026 | 12.05 | 12.14 | 11.98 | 12.09 | 12.09 | +0.33% | 2,325,795 | 0.58 |
| Oct 21, 2026 | 12.05 | 12.22 | 12.05 | 12.05 | 12.05 | +0.00% | 3,100,184 | 0.77 |
| Oct 20, 2026 | 11.99 | 12.07 | 11.89 | 12.05 | 12.05 | -0.08% | 2,156,492 | 0.53 |
| Oct 19, 2026 | 12.11 | 12.19 | 12.01 | 12.06 | 12.06 | +0.00% | 2,984,243 | 0.73 |
| Oct 16, 2026 | 11.99 | 12.12 | 11.90 | 12.06 | 12.06 | +1.26% | 7,801,784 | 1.89 |
| Oct 15, 2026 | 11.56 | 11.94 | 11.56 | 11.91 | 11.91 | +2.94% | 7,032,664 | 1.73 |
| Oct 14, 2026 | 11.60 | 11.62 | 11.44 | 11.57 | 11.57 | +0.17% | 2,915,784 | 0.71 |
| Oct 13, 2026 | 11.40 | 11.60 | 11.38 | 11.55 | 11.55 | +2.76% | 3,899,410 | 0.95 |
| Oct 12, 2026 | 11.34 | 11.35 | 11.24 | 11.24 | 11.24 | -1.14% | 2,187,425 | 0.53 |
| Oct 09, 2026 | 11.22 | 11.37 | 11.22 | 11.37 | 11.37 | +1.52% | 2,794,318 | 0.67 |
| Oct 08, 2026 | 11.10 | 11.21 | 11.09 | 11.20 | 11.20 | +1.73% | 2,332,270 | 0.55 |
| Oct 07, 2026 | 11.02 | 11.08 | 10.93 | 11.01 | 11.01 | +0.00% | 2,784,271 | 0.66 |
| Oct 06, 2026 | 10.88 | 11.04 | 10.86 | 11.01 | 11.01 | +1.19% | 2,825,894 | 0.67 |
| Oct 05, 2026 | 10.95 | 10.96 | 10.83 | 10.88 | 10.88 | -0.18% | 1,208,286 | 0.28 |
| Oct 02, 2026 | 10.80 | 10.96 | 10.80 | 10.90 | 10.90 | +0.65% | 2,251,883 | 0.52 |
| Oct 01, 2026 | 10.95 | 10.95 | 10.78 | 10.83 | 10.83 | -1.37% | 2,617,383 | 0.60 |
| Sep 30, 2026 | 10.82 | 10.98 | 10.81 | 10.98 | 10.98 | +1.10% | 4,332,368 | 1.00 |
| Sep 29, 2026 | 10.97 | 11.02 | 10.83 | 10.86 | 10.86 | -0.82% | 3,419,986 | 0.78 |
| Sep 28, 2026 | 10.82 | 10.97 | 10.79 | 10.95 | 10.95 | +1.01% | 3,931,465 | 0.90 |
| Sep 25, 2026 | 10.97 | 11.04 | 10.84 | 10.84 | 10.84 | -1.54% | 3,207,366 | 0.73 |
| Sep 24, 2026 | 11.00 | 11.04 | 10.88 | 11.01 | 11.01 | +1.38% | 3,371,703 | 0.77 |
| Sep 23, 2026 | 11.20 | 11.20 | 10.86 | 10.86 | 10.86 | -3.12% | 5,699,738 | 1.31 |
| Sep 22, 2026 | 11.52 | 11.53 | 11.21 | 11.21 | 11.21 | -4.02% | 4,412,587 | 1.01 |
| Sep 21, 2026 | 11.62 | 11.68 | 11.58 | 11.68 | 11.68 | +0.17% | 1,891,374 | 0.43 |
| Sep 18, 2026 | 11.69 | 11.81 | 11.65 | 11.66 | 11.66 | -0.68% | 9,427,023 | 2.18 |
| Sep 17, 2026 | 12.10 | 12.10 | 11.67 | 11.74 | 11.74 | -0.76% | 4,986,752 | 1.16 |
| Sep 16, 2026 | 11.71 | 11.93 | 11.69 | 11.83 | 11.83 | +1.02% | 4,666,319 | 1.07 |
| Sep 15, 2026 | 11.71 | 11.80 | 11.58 | 11.71 | 11.71 | +0.43% | 4,383,360 | 1.01 |
| Sep 14, 2026 | 11.53 | 11.73 | 11.51 | 11.66 | 11.66 | +0.78% | 3,373,732 | 0.78 |
| Sep 11, 2026 | 11.54 | 11.65 | 11.50 | 11.57 | 11.57 | +0.26% | 2,847,911 | 0.65 |
| Sep 10, 2026 | 11.55 | 11.60 | 11.42 | 11.54 | 11.54 | +0.44% | 5,083,252 | 1.16 |
| Sep 09, 2026 | 11.44 | 11.53 | 11.39 | 11.49 | 11.49 | +1.50% | 6,309,153 | 1.46 |
| Sep 08, 2026 | 11.22 | 11.42 | 11.13 | 11.32 | 11.32 | +0.89% | 3,306,808 | 0.76 |
| Sep 07, 2026 | 11.30 | 11.33 | 11.21 | 11.22 | 11.22 | -1.15% | 1,956,789 | 0.45 |
| Sep 04, 2026 | 11.50 | 11.50 | 11.29 | 11.35 | 11.35 | -1.05% | 4,057,856 | 0.93 |
| Sep 03, 2026 | 11.50 | 11.62 | 11.44 | 11.47 | 11.47 | -0.26% | 3,936,891 | 0.91 |
| Sep 02, 2026 | 11.46 | 11.52 | 11.38 | 11.50 | 11.50 | +0.88% | 5,287,769 | 1.24 |
| Sep 01, 2026 | 11.62 | 11.83 | 11.61 | 11.70 | 11.40 | +0.69% | 2,770,996 | 0.65 |
| Aug 31, 2026 | 11.70 | 11.74 | 11.62 | 11.62 | 11.32 | -0.76% | 5,018,287 | 1.19 |
| Aug 28, 2026 | 11.72 | 11.81 | 11.65 | 11.71 | 11.41 | +0.00% | 2,578,077 | 0.61 |
| Aug 27, 2026 | 11.88 | 11.98 | 11.68 | 11.71 | 11.41 | -1.60% | 3,385,015 | 0.80 |
| Aug 26, 2026 | 11.85 | 11.96 | 11.81 | 11.90 | 11.59 | +0.34% | 4,275,196 | 1.00 |
| Aug 25, 2026 | 11.71 | 11.94 | 11.68 | 11.86 | 11.56 | +0.59% | 5,382,393 | 1.27 |
| Aug 24, 2026 | 11.80 | 11.84 | 11.69 | 11.79 | 11.49 | -0.85% | 3,341,047 | 0.79 |