TipRanks
Go Ultimate55% OFF

Origin Energy Limited (OGFGF) Historical Prices

OGFGF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.628.888.368.628.62+1.71%00.00
Oct 29, 20268.488.788.178.488.48+1.56%00.00
Oct 28, 20268.358.608.098.358.35-1.53%00.00
Oct 27, 20268.488.967.998.488.48+0.24%00.00
Oct 26, 20268.468.678.248.468.46-0.53%00.00
Oct 23, 20268.508.698.318.508.50+0.83%00.00
Oct 22, 20268.438.668.208.438.43-0.24%00.00
Oct 21, 20268.458.828.088.458.45-0.06%00.00
Oct 20, 20268.468.738.188.468.46+0.54%00.00
Oct 19, 20268.418.608.228.418.41+0.78%00.00
Oct 16, 20268.358.608.098.358.35+0.85%00.00
Oct 15, 20268.288.448.118.288.28+3.37%00.00
Oct 14, 20268.018.287.738.018.01-0.93%00.00
Oct 13, 20268.088.247.928.088.08+2.73%00.00
Oct 12, 20267.878.057.687.877.87-0.94%00.00
Oct 09, 20267.948.427.467.947.94+2.52%00.00
Oct 08, 20267.757.957.547.757.75+1.31%00.00
Oct 07, 20267.657.797.507.657.65-1.29%00.00
Oct 06, 20267.757.977.527.757.75+1.84%00.00
Oct 05, 20267.617.827.397.617.61+1.00%00.00
Oct 02, 20267.537.797.277.537.53+0.20%00.00
Oct 01, 20267.527.707.337.527.52-1.38%00.00
Sep 30, 20267.627.807.447.627.62+0.46%00.00
Sep 29, 20267.597.767.417.597.59-0.85%00.00
Sep 28, 20267.657.827.487.657.65-0.97%00.00
Sep 25, 20267.737.987.477.737.73+0.00%00.00
Sep 24, 20267.737.957.507.737.73-1.02%00.00
Sep 23, 20267.818.087.537.817.81-3.34%00.00
Sep 22, 20268.088.287.878.088.08-3.06%00.00
Sep 21, 20268.338.518.158.338.33+0.24%00.00
Sep 18, 20268.318.518.118.318.31-0.24%00.00
Sep 17, 20268.338.548.128.338.33-0.30%00.00
Sep 16, 20268.368.608.118.368.36+0.24%00.00
Sep 15, 20268.348.558.128.348.34+0.12%00.00
Sep 14, 20268.338.508.158.338.33+0.18%00.00
Sep 11, 20268.318.488.148.318.31+0.61%00.00
Sep 10, 20268.268.458.078.268.26+0.43%00.00
Sep 09, 20268.238.448.018.238.23+1.36%00.00
Sep 08, 20268.128.347.898.128.12-0.49%00.00
Sep 07, 20268.168.318.008.168.16+0.00%00.00
Sep 04, 20268.168.318.008.168.16-1.03%00.00
Sep 03, 20268.248.468.028.248.24-0.12%00.00
Sep 02, 20268.258.478.038.258.25+1.91%00.00
Sep 01, 20268.318.478.158.318.10-0.65%00.00
Aug 31, 20268.378.558.188.378.15-0.91%00.00
Aug 28, 20268.448.448.448.448.22+0.07%17515.75
Aug 27, 20268.448.648.238.448.22-1.57%00.00
Aug 26, 20268.578.778.378.578.35+3.62%00.00
Aug 25, 20268.278.278.278.278.06-1.78%20025.20
Aug 24, 20268.428.618.238.428.20-1.69%00.00