Origin Energy Limited(DE:ORL)
€7.32+-0.03 (+0.56%)
DE:ORL
Origin Energy Limited historical prices
€7.32
At close:+-0.03 (+0.56%)
Origin Energy Limited (ORL) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.31 | 7.32 | 7.31 | 7.32 | 7.32 | +0.56% | 5,500 | 244.01 |
| Nov 09, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | +0.99% | 0 | 0.00 |
| Nov 06, 2026 | 7.55 | 7.55 | 7.28 | 7.28 | 7.28 | -2.99% | 205 | 10.63 |
| Nov 05, 2026 | 7.49 | 7.50 | 7.49 | 7.50 | 7.50 | -2.84% | 0 | 0.00 |
| Nov 04, 2026 | 7.66 | 7.72 | 7.66 | 7.72 | 7.72 | +3.07% | 0 | 0.00 |
| Nov 03, 2026 | 7.47 | 7.49 | 7.45 | 7.49 | 7.49 | -0.52% | 0 | 0.00 |
| Nov 02, 2026 | 7.54 | 7.54 | 7.53 | 7.53 | 7.53 | -0.61% | 0 | 0.00 |
| Oct 30, 2026 | 7.60 | 7.61 | 7.57 | 7.57 | 7.57 | +0.38% | 0 | 0.00 |
| Oct 29, 2026 | 7.56 | 7.56 | 7.55 | 7.55 | 7.55 | +1.40% | 0 | 0.00 |
| Oct 28, 2026 | 7.43 | 7.44 | 7.43 | 7.44 | 7.44 | -0.51% | 0 | 0.00 |
| Oct 27, 2026 | 7.44 | 7.48 | 7.44 | 7.48 | 7.48 | -0.32% | 0 | 0.00 |
| Oct 26, 2026 | 7.39 | 7.50 | 7.39 | 7.50 | 7.50 | +0.05% | 0 | 0.00 |
| Oct 23, 2026 | 7.52 | 7.53 | 7.50 | 7.50 | 7.50 | +0.78% | 0 | 0.00 |
| Oct 22, 2026 | 7.42 | 7.44 | 7.42 | 7.44 | 7.44 | -0.35% | 0 | 0.00 |
| Oct 21, 2026 | 7.44 | 7.47 | 7.44 | 7.47 | 7.47 | +1.38% | 0 | 0.00 |
| Oct 20, 2026 | 7.38 | 7.38 | 7.37 | 7.37 | 7.37 | +0.04% | 0 | 0.00 |
| Oct 19, 2026 | 7.36 | 7.37 | 7.36 | 7.36 | 7.36 | -0.16% | 0 | 0.00 |
| Oct 16, 2026 | 7.36 | 7.38 | 7.36 | 7.37 | 7.37 | +2.37% | 0 | 0.00 |
| Oct 15, 2026 | 7.23 | 7.24 | 7.20 | 7.20 | 7.20 | +2.16% | 0 | 0.00 |
| Oct 14, 2026 | 7.07 | 7.08 | 7.05 | 7.05 | 7.05 | -0.69% | 0 | 0.00 |
| Oct 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | +2.78% | 0 | 0.00 |
| Oct 12, 2026 | 6.92 | 7.10 | 6.91 | 6.91 | 6.91 | -0.76% | 155 | 7.87 |
| Oct 09, 2026 | 6.95 | 6.96 | 6.95 | 6.96 | 6.96 | +2.20% | 0 | 0.00 |
| Oct 08, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | +0.96% | 0 | 0.00 |
| Oct 07, 2026 | 6.75 | 6.77 | 6.75 | 6.75 | 6.75 | +0.06% | 0 | 0.00 |
| Oct 06, 2026 | 6.74 | 6.74 | 6.73 | 6.74 | 6.74 | +1.41% | 0 | 0.00 |
| Oct 05, 2026 | 6.64 | 6.65 | 6.64 | 6.65 | 6.65 | -0.48% | 0 | 0.00 |
| Oct 02, 2026 | 6.60 | 6.68 | 6.60 | 6.68 | 6.68 | +2.91% | 0 | 0.00 |
| Oct 01, 2026 | 6.52 | 6.52 | 6.49 | 6.49 | 6.49 | -1.87% | 700 | 20.70 |
| Sep 30, 2026 | 6.62 | 6.64 | 6.62 | 6.62 | 6.62 | -0.06% | 0 | 0.00 |
| Sep 29, 2026 | 6.60 | 6.77 | 6.60 | 6.62 | 6.62 | -0.71% | 30 | 0.65 |
| Sep 28, 2026 | 6.65 | 6.67 | 6.65 | 6.67 | 6.67 | +1.00% | 0 | 0.00 |
| Sep 25, 2026 | 6.61 | 6.61 | 6.60 | 6.60 | 6.60 | -1.46% | 0 | 0.00 |
| Sep 24, 2026 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | +0.68% | 0 | 0.00 |
| Sep 23, 2026 | 6.69 | 6.69 | 6.65 | 6.65 | 6.65 | -3.06% | 0 | 0.00 |
| Sep 22, 2026 | 6.86 | 6.86 | 6.85 | 6.86 | 6.86 | -3.84% | 0 | 0.00 |
| Sep 21, 2026 | 7.13 | 7.14 | 7.13 | 7.14 | 7.14 | +0.32% | 0 | 0.00 |
| Sep 18, 2026 | 7.15 | 7.15 | 7.11 | 7.11 | 7.11 | -1.47% | 0 | 0.00 |
| Sep 17, 2026 | 7.19 | 7.22 | 7.19 | 7.22 | 7.22 | +0.12% | 0 | 0.00 |
| Sep 16, 2026 | 7.19 | 7.21 | 7.19 | 7.21 | 7.21 | +0.43% | 0 | 0.00 |
| Sep 15, 2026 | 7.15 | 7.18 | 7.15 | 7.18 | 7.18 | +1.11% | 0 | 0.00 |
| Sep 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.04% | 0 | 0.00 |
| Sep 11, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | +0.16% | 0 | 0.00 |
| Sep 10, 2026 | 7.09 | 7.10 | 7.09 | 7.09 | 7.09 | -0.06% | 0 | 0.00 |
| Sep 09, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 6.91 | 7.10 | 6.90 | 7.10 | 7.10 | +3.47% | 0 | 0.00 |
| Sep 07, 2026 | 6.87 | 6.87 | 6.86 | 6.86 | 6.86 | -0.68% | 0 | 0.00 |
| Sep 04, 2026 | 6.91 | 6.92 | 6.91 | 6.91 | 6.91 | -1.58% | 0 | 0.00 |
| Sep 03, 2026 | 6.97 | 7.17 | 6.97 | 7.02 | 7.02 | +0.19% | 150 | 3.08 |
| Sep 02, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | +1.42% | 0 | 0.00 |
