Origin Energy Limited (ASX:ORG)
Australia
· Delayed Price · Currency is AUD 11.94
+0.09 (0.76%)
At close: Mar 6, 2026
Origin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.84 | 12.03 | 11.82 | 11.93 | - | 0.68% | 1,289,181 |
| Mar 5, 2026 | 11.94 | 11.98 | 11.81 | 11.85 | 11.85 | 0.17% | 3,224,148 |
| Mar 4, 2026 | 11.90 | 11.90 | 11.71 | 11.83 | 11.83 | -1.33% | 2,271,275 |
| Mar 3, 2026 | 12.10 | 12.10 | 11.80 | 11.99 | 11.99 | 0.33% | 3,420,654 |
| Mar 2, 2026 | 11.93 | 12.09 | 11.79 | 11.95 | 11.95 | -1.65% | 4,764,219 |
| Feb 27, 2026 | 11.97 | 12.16 | 11.90 | 12.15 | 11.85 | 1.50% | 4,420,151 |
| Feb 26, 2026 | 12.30 | 12.33 | 11.95 | 11.97 | 11.67 | -0.91% | 5,896,883 |
| Feb 25, 2026 | 12.07 | 12.14 | 11.96 | 12.08 | 11.78 | -0.25% | 3,185,883 |
| Feb 24, 2026 | 12.07 | 12.16 | 11.94 | 12.11 | 11.81 | 0.33% | 3,841,850 |
| Feb 23, 2026 | 12.10 | 12.20 | 12.00 | 12.07 | 11.77 | -1.07% | 3,445,687 |
| Feb 20, 2026 | 12.14 | 12.35 | 12.09 | 12.20 | 11.90 | 0.49% | 4,180,054 |
| Feb 19, 2026 | 11.98 | 12.14 | 11.95 | 12.14 | 11.84 | 1.76% | 4,464,947 |
| Feb 18, 2026 | 11.86 | 11.94 | 11.78 | 11.93 | 11.64 | 1.02% | 2,317,278 |
| Feb 17, 2026 | 11.87 | 11.94 | 11.74 | 11.81 | 11.52 | -0.25% | 3,514,466 |
| Feb 16, 2026 | 11.85 | 12.05 | 11.74 | 11.84 | 11.55 | -1.99% | 6,640,181 |
| Feb 13, 2026 | 11.80 | 12.08 | 11.69 | 12.08 | 11.78 | 5.04% | 6,716,027 |
| Feb 12, 2026 | 11.55 | 11.97 | 11.30 | 11.50 | 11.22 | 3.88% | 5,813,558 |
| Feb 11, 2026 | 10.89 | 11.17 | 10.82 | 11.07 | 10.80 | 0.73% | 3,645,175 |
| Feb 10, 2026 | 11.14 | 11.16 | 10.96 | 10.99 | 10.72 | -1.26% | 2,251,445 |
| Feb 9, 2026 | 10.99 | 11.18 | 10.91 | 11.13 | 10.86 | 2.02% | 4,077,389 |
| Feb 6, 2026 | 11.04 | 11.07 | 10.91 | 10.91 | 10.64 | -1.80% | 2,832,427 |
| Feb 5, 2026 | 11.07 | 11.12 | 11.00 | 11.11 | 10.84 | -0.09% | 2,902,176 |
| Feb 4, 2026 | 11.50 | 11.59 | 11.12 | 11.12 | 10.85 | -3.64% | 5,560,551 |
| Feb 3, 2026 | 11.80 | 11.82 | 11.53 | 11.54 | 11.26 | -1.37% | 3,947,731 |
| Feb 2, 2026 | 11.69 | 11.86 | 11.67 | 11.70 | 11.41 | -0.85% | 3,596,297 |
| Jan 30, 2026 | 11.85 | 11.93 | 11.67 | 11.80 | 11.51 | - | 3,290,466 |
| Jan 29, 2026 | 11.75 | 11.90 | 11.75 | 11.80 | 11.51 | -0.17% | 2,799,085 |
| Jan 28, 2026 | 11.85 | 12.11 | 11.80 | 11.82 | 11.53 | - | 3,101,206 |
| Jan 27, 2026 | 11.80 | 11.95 | 11.78 | 11.82 | 11.53 | 0.77% | 2,584,089 |
| Jan 23, 2026 | 11.70 | 11.96 | 11.70 | 11.73 | 11.44 | -0.59% | 2,698,075 |
| Jan 22, 2026 | 11.53 | 11.82 | 11.53 | 11.80 | 11.51 | 2.79% | 3,161,947 |
| Jan 21, 2026 | 11.30 | 11.67 | 11.30 | 11.48 | 11.20 | 1.23% | 3,352,652 |
| Jan 20, 2026 | 10.95 | 11.44 | 10.95 | 11.34 | 11.06 | 2.62% | 2,841,616 |
| Jan 19, 2026 | 10.96 | 11.10 | 10.95 | 11.05 | 10.78 | 1.01% | 1,892,347 |
| Jan 16, 2026 | 11.02 | 11.04 | 10.92 | 10.94 | 10.67 | -0.73% | 2,080,375 |
| Jan 15, 2026 | 11.15 | 11.15 | 10.91 | 11.02 | 10.75 | -0.36% | 2,245,212 |
| Jan 14, 2026 | 11.11 | 11.11 | 10.97 | 11.06 | 10.79 | 0.09% | 4,083,693 |
| Jan 13, 2026 | 11.08 | 11.10 | 10.61 | 11.05 | 10.78 | -1.16% | 5,200,095 |
| Jan 12, 2026 | 11.42 | 11.47 | 11.18 | 11.18 | 10.90 | -1.58% | 2,180,998 |
| Jan 9, 2026 | 11.37 | 11.53 | 11.32 | 11.36 | 11.08 | 0.35% | 1,835,778 |
| Jan 8, 2026 | 11.16 | 11.33 | 11.13 | 11.32 | 11.04 | 0.89% | 1,756,582 |
| Jan 7, 2026 | 11.18 | 11.23 | 11.11 | 11.22 | 10.94 | 0.18% | 1,749,543 |
| Jan 6, 2026 | 11.33 | 11.38 | 11.19 | 11.20 | 10.92 | -1.15% | 2,335,421 |
| Jan 5, 2026 | 11.35 | 11.45 | 11.30 | 11.33 | 11.05 | -0.09% | 1,252,181 |
| Jan 2, 2026 | 11.50 | 11.51 | 11.33 | 11.34 | 11.06 | -1.31% | 1,136,869 |
| Dec 31, 2025 | 11.39 | 11.49 | 11.38 | 11.49 | 11.21 | 0.79% | 1,236,564 |
| Dec 30, 2025 | 11.37 | 11.47 | 11.21 | 11.40 | 11.12 | 1.24% | 1,992,239 |
| Dec 29, 2025 | 11.33 | 11.33 | 11.22 | 11.26 | 10.98 | -0.62% | 1,167,536 |
| Dec 24, 2025 | 11.24 | 11.33 | 11.18 | 11.33 | 11.05 | -0.09% | 641,842 |
| Dec 23, 2025 | 11.21 | 11.34 | 11.19 | 11.34 | 11.06 | 0.53% | 2,229,440 |
| Dec 22, 2025 | 11.11 | 11.28 | 11.07 | 11.28 | 11.00 | 1.53% | 1,969,142 |
| Dec 19, 2025 | 11.15 | 11.33 | 11.11 | 11.11 | 10.84 | 0.54% | 7,425,443 |
| Dec 18, 2025 | 11.29 | 11.37 | 11.00 | 11.05 | 10.78 | -2.47% | 5,902,019 |
| Dec 17, 2025 | 11.44 | 11.49 | 11.32 | 11.33 | 11.05 | -1.90% | 5,858,126 |
| Dec 16, 2025 | 11.55 | 11.61 | 11.43 | 11.55 | 11.26 | -0.77% | 3,455,871 |
| Dec 15, 2025 | 11.70 | 11.70 | 11.54 | 11.64 | 11.35 | -0.17% | 2,328,786 |
| Dec 12, 2025 | 11.67 | 11.68 | 11.54 | 11.66 | 11.37 | 1.04% | 1,871,223 |
| Dec 11, 2025 | 11.59 | 11.77 | 11.50 | 11.54 | 11.26 | 0.44% | 4,394,364 |
| Dec 10, 2025 | 11.57 | 11.60 | 11.49 | 11.49 | 11.21 | -0.35% | 2,728,732 |
| Dec 9, 2025 | 11.59 | 11.66 | 11.52 | 11.53 | 11.25 | -0.35% | 2,082,603 |
| Dec 8, 2025 | 11.60 | 11.67 | 11.53 | 11.57 | 11.28 | -1.03% | 1,807,384 |
| Dec 5, 2025 | 11.70 | 11.80 | 11.66 | 11.69 | 11.40 | 0.26% | 2,753,809 |
| Dec 4, 2025 | 11.70 | 11.74 | 11.62 | 11.66 | 11.37 | -0.51% | 3,217,338 |
| Dec 3, 2025 | 11.68 | 11.83 | 11.64 | 11.72 | 11.43 | 0.17% | 3,049,697 |
| Dec 2, 2025 | 11.64 | 11.78 | 11.45 | 11.70 | 11.41 | -0.51% | 2,564,572 |
| Dec 1, 2025 | 11.71 | 11.87 | 11.62 | 11.76 | 11.47 | 0.68% | 2,595,834 |
| Nov 28, 2025 | 11.57 | 11.71 | 11.54 | 11.68 | 11.39 | 0.43% | 2,776,280 |
| Nov 27, 2025 | 11.67 | 11.72 | 11.56 | 11.63 | 11.34 | 0.35% | 1,953,382 |
| Nov 26, 2025 | 11.82 | 11.88 | 11.59 | 11.59 | 11.30 | -1.02% | 4,726,399 |
| Nov 25, 2025 | 11.70 | 11.76 | 11.61 | 11.71 | 11.42 | 0.09% | 2,313,994 |
| Nov 24, 2025 | 11.40 | 11.70 | 11.40 | 11.70 | 11.41 | 2.36% | 12,410,110 |
| Nov 21, 2025 | 11.50 | 11.54 | 11.35 | 11.43 | 11.15 | -1.30% | 2,158,519 |
| Nov 20, 2025 | 11.43 | 11.60 | 11.10 | 11.58 | 11.29 | -1.70% | 3,042,642 |
| Nov 19, 2025 | 11.95 | 11.96 | 11.78 | 11.78 | 11.49 | -1.34% | 2,397,402 |
| Nov 18, 2025 | 12.05 | 12.06 | 11.88 | 11.94 | 11.65 | -1.32% | 4,781,204 |
| Nov 17, 2025 | 12.12 | 12.15 | 12.06 | 12.10 | 11.80 | - | 1,375,161 |
| Nov 14, 2025 | 12.07 | 12.12 | 12.00 | 12.10 | 11.80 | -0.25% | 1,534,925 |
| Nov 13, 2025 | 12.20 | 12.26 | 12.04 | 12.13 | 11.83 | -0.57% | 1,958,702 |
| Nov 12, 2025 | 12.23 | 12.29 | 12.03 | 12.20 | 11.90 | -0.25% | 2,582,286 |
| Nov 11, 2025 | 11.95 | 12.30 | 11.92 | 12.23 | 11.93 | 2.34% | 2,362,689 |
| Nov 10, 2025 | 11.96 | 11.96 | 11.80 | 11.95 | 11.65 | -0.08% | 1,765,204 |
| Nov 7, 2025 | 11.99 | 12.08 | 11.91 | 11.96 | 11.66 | - | 1,790,727 |
| Nov 6, 2025 | 11.83 | 12.05 | 11.82 | 11.96 | 11.66 | 0.17% | 1,965,844 |
| Nov 5, 2025 | 12.00 | 12.05 | 11.91 | 11.94 | 11.65 | 0.34% | 2,232,264 |
| Nov 4, 2025 | 12.24 | 12.28 | 11.87 | 11.90 | 11.61 | -3.80% | 2,465,776 |
| Nov 3, 2025 | 12.35 | 12.40 | 12.12 | 12.37 | 12.06 | 0.98% | 2,463,415 |
| Oct 31, 2025 | 11.93 | 12.44 | 11.81 | 12.25 | 11.95 | -2.78% | 6,587,522 |
| Oct 30, 2025 | 12.61 | 12.78 | 12.59 | 12.60 | 12.29 | -1.41% | 2,090,065 |
| Oct 29, 2025 | 12.71 | 12.82 | 12.69 | 12.78 | 12.46 | 0.63% | 2,326,873 |
| Oct 28, 2025 | 12.55 | 12.74 | 12.54 | 12.70 | 12.39 | 1.60% | 2,725,637 |
| Oct 27, 2025 | 12.59 | 12.59 | 12.41 | 12.50 | 12.19 | -0.08% | 1,805,620 |
| Oct 24, 2025 | 12.60 | 12.66 | 12.42 | 12.51 | 12.20 | -0.16% | 2,321,151 |
| Oct 23, 2025 | 12.35 | 12.65 | 12.34 | 12.53 | 12.22 | 1.05% | 2,358,184 |
| Oct 22, 2025 | 12.36 | 12.44 | 12.28 | 12.40 | 12.09 | 0.32% | 1,935,343 |
| Oct 21, 2025 | 12.30 | 12.41 | 12.21 | 12.36 | 12.05 | 0.49% | 1,269,192 |
| Oct 20, 2025 | 12.20 | 12.36 | 12.17 | 12.30 | 12.00 | 0.57% | 2,268,042 |
| Oct 17, 2025 | 12.21 | 12.41 | 12.21 | 12.23 | 11.93 | 0.33% | 2,681,937 |
| Oct 16, 2025 | 12.49 | 12.49 | 12.18 | 12.19 | 11.89 | -1.22% | 3,005,182 |
| Oct 15, 2025 | 12.10 | 12.34 | 11.97 | 12.34 | 12.04 | 1.98% | 3,388,184 |
| Oct 14, 2025 | 12.14 | 12.19 | 11.99 | 12.10 | 11.80 | 0.08% | 2,356,532 |