Origin Energy Limited (ASX:ORG)
Australia
· Delayed Price · Currency is AUD 11.69
+0.03 (0.26%)
At close: Dec 5, 2025
Origin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.70 | 11.80 | 11.66 | 11.77 | - | 0.94% | 721,369 |
| Dec 4, 2025 | 11.70 | 11.74 | 11.62 | 11.66 | 11.66 | -0.51% | 3,217,338 |
| Dec 3, 2025 | 11.68 | 11.83 | 11.64 | 11.72 | 11.72 | 0.17% | 3,049,697 |
| Dec 2, 2025 | 11.64 | 11.78 | 11.45 | 11.70 | 11.70 | -0.51% | 2,564,572 |
| Dec 1, 2025 | 11.71 | 11.87 | 11.62 | 11.76 | 11.76 | 0.68% | 2,595,834 |
| Nov 28, 2025 | 11.57 | 11.71 | 11.54 | 11.68 | 11.68 | 0.43% | 2,668,651 |
| Nov 27, 2025 | 11.67 | 11.72 | 11.56 | 11.63 | 11.63 | 0.35% | 1,953,382 |
| Nov 26, 2025 | 11.82 | 11.88 | 11.59 | 11.59 | 11.59 | -1.02% | 4,429,163 |
| Nov 25, 2025 | 11.70 | 11.76 | 11.61 | 11.71 | 11.71 | 0.09% | 2,313,994 |
| Nov 24, 2025 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 2.36% | 10,275,290 |
| Nov 21, 2025 | 11.50 | 11.54 | 11.35 | 11.43 | 11.43 | -1.30% | 2,158,519 |
| Nov 20, 2025 | 11.43 | 11.60 | 11.10 | 11.58 | 11.58 | -1.70% | 3,042,642 |
| Nov 19, 2025 | 11.95 | 11.96 | 11.78 | 11.78 | 11.78 | -1.34% | 2,397,402 |
| Nov 18, 2025 | 12.05 | 12.06 | 11.88 | 11.94 | 11.94 | -1.32% | 4,781,204 |
| Nov 17, 2025 | 12.12 | 12.15 | 12.06 | 12.10 | 12.10 | - | 1,375,161 |
| Nov 14, 2025 | 12.07 | 12.12 | 12.00 | 12.10 | 12.10 | -0.25% | 1,534,925 |
| Nov 13, 2025 | 12.20 | 12.26 | 12.04 | 12.13 | 12.13 | -0.57% | 1,958,702 |
| Nov 12, 2025 | 12.23 | 12.29 | 12.03 | 12.20 | 12.20 | -0.25% | 2,582,286 |
| Nov 11, 2025 | 11.95 | 12.30 | 11.92 | 12.23 | 12.23 | 2.34% | 2,362,689 |
| Nov 10, 2025 | 11.96 | 11.96 | 11.80 | 11.95 | 11.95 | -0.08% | 1,765,204 |
| Nov 7, 2025 | 11.99 | 12.08 | 11.91 | 11.96 | 11.96 | - | 1,790,727 |
| Nov 6, 2025 | 11.83 | 12.05 | 11.82 | 11.96 | 11.96 | 0.17% | 1,965,844 |
| Nov 5, 2025 | 12.00 | 12.05 | 11.91 | 11.94 | 11.94 | 0.34% | 2,232,264 |
| Nov 4, 2025 | 12.24 | 12.28 | 11.87 | 11.90 | 11.90 | -3.80% | 2,465,776 |
| Nov 3, 2025 | 12.35 | 12.40 | 12.12 | 12.37 | 12.37 | 0.98% | 2,463,415 |
| Oct 31, 2025 | 11.93 | 12.44 | 11.81 | 12.25 | 12.25 | -2.78% | 6,587,522 |
| Oct 30, 2025 | 12.61 | 12.78 | 12.59 | 12.60 | 12.60 | -1.41% | 2,090,065 |
| Oct 29, 2025 | 12.71 | 12.82 | 12.69 | 12.78 | 12.78 | 0.63% | 2,326,873 |
| Oct 28, 2025 | 12.55 | 12.74 | 12.54 | 12.70 | 12.70 | 1.60% | 2,725,637 |
| Oct 27, 2025 | 12.59 | 12.59 | 12.41 | 12.50 | 12.50 | -0.08% | 1,805,620 |
| Oct 24, 2025 | 12.60 | 12.66 | 12.42 | 12.51 | 12.51 | -0.16% | 2,321,151 |
| Oct 23, 2025 | 12.35 | 12.65 | 12.34 | 12.53 | 12.53 | 1.05% | 2,358,184 |
| Oct 22, 2025 | 12.36 | 12.44 | 12.28 | 12.40 | 12.40 | 0.32% | 1,935,343 |
| Oct 21, 2025 | 12.30 | 12.41 | 12.21 | 12.36 | 12.36 | 0.49% | 1,269,192 |
| Oct 20, 2025 | 12.20 | 12.36 | 12.17 | 12.30 | 12.30 | 0.57% | 2,268,042 |
| Oct 17, 2025 | 12.21 | 12.41 | 12.21 | 12.23 | 12.23 | 0.33% | 2,681,937 |
| Oct 16, 2025 | 12.49 | 12.49 | 12.18 | 12.19 | 12.19 | -1.22% | 3,005,182 |
| Oct 15, 2025 | 12.10 | 12.34 | 11.97 | 12.34 | 12.34 | 1.98% | 3,388,184 |
| Oct 14, 2025 | 12.14 | 12.19 | 11.99 | 12.10 | 12.10 | 0.08% | 2,356,532 |
| Oct 13, 2025 | 12.26 | 12.27 | 12.05 | 12.09 | 12.09 | -1.55% | 1,429,844 |
| Oct 10, 2025 | 12.21 | 12.28 | 12.19 | 12.28 | 12.28 | 0.16% | 1,581,294 |
| Oct 9, 2025 | 12.41 | 12.43 | 12.25 | 12.26 | 12.26 | -0.41% | 1,860,363 |
| Oct 8, 2025 | 12.42 | 12.47 | 12.24 | 12.31 | 12.31 | -0.73% | 3,007,585 |
| Oct 7, 2025 | 12.32 | 12.44 | 12.27 | 12.40 | 12.40 | 0.24% | 4,028,837 |
| Oct 6, 2025 | 12.31 | 12.45 | 12.30 | 12.37 | 12.37 | 0.81% | 1,703,068 |
| Oct 3, 2025 | 12.46 | 12.51 | 12.26 | 12.27 | 12.27 | -1.45% | 3,036,904 |
| Oct 2, 2025 | 12.55 | 12.59 | 12.42 | 12.45 | 12.45 | -0.24% | 5,326,606 |
| Oct 1, 2025 | 12.52 | 12.60 | 12.43 | 12.48 | 12.48 | -0.16% | 1,935,816 |
| Sep 30, 2025 | 12.58 | 12.60 | 12.40 | 12.50 | 12.50 | -0.56% | 3,798,901 |
| Sep 29, 2025 | 12.60 | 12.66 | 12.47 | 12.57 | 12.57 | 0.24% | 2,816,037 |
| Sep 26, 2025 | 12.99 | 12.99 | 12.51 | 12.54 | 12.54 | -2.72% | 4,173,585 |
| Sep 25, 2025 | 12.85 | 12.89 | 12.72 | 12.89 | 12.89 | 0.94% | 4,703,527 |
| Sep 24, 2025 | 12.60 | 12.81 | 12.53 | 12.77 | 12.77 | 0.95% | 2,261,757 |
| Sep 23, 2025 | 12.72 | 12.74 | 12.56 | 12.65 | 12.65 | 0.08% | 1,614,688 |
| Sep 22, 2025 | 12.55 | 12.71 | 12.52 | 12.64 | 12.64 | 0.72% | 2,076,232 |
| Sep 19, 2025 | 12.70 | 12.87 | 12.50 | 12.55 | 12.55 | 1.13% | 7,401,328 |
| Sep 18, 2025 | 12.59 | 12.60 | 12.37 | 12.41 | 12.41 | -2.59% | 3,922,201 |
| Sep 17, 2025 | 12.58 | 12.77 | 12.54 | 12.74 | 12.74 | 1.27% | 2,797,537 |
| Sep 16, 2025 | 12.50 | 12.65 | 12.46 | 12.58 | 12.58 | 0.64% | 2,177,408 |
| Sep 15, 2025 | 12.45 | 12.50 | 12.35 | 12.50 | 12.50 | 0.81% | 3,652,745 |
| Sep 12, 2025 | 12.57 | 12.60 | 12.36 | 12.40 | 12.40 | -0.40% | 3,145,787 |
| Sep 11, 2025 | 12.40 | 12.48 | 12.34 | 12.45 | 12.45 | - | 3,929,891 |
| Sep 10, 2025 | 12.39 | 12.54 | 12.35 | 12.45 | 12.45 | 0.32% | 2,934,456 |
| Sep 9, 2025 | 12.40 | 12.50 | 12.31 | 12.41 | 12.41 | 0.32% | 5,520,167 |
| Sep 8, 2025 | 12.34 | 12.40 | 12.28 | 12.37 | 12.37 | -0.40% | 1,937,498 |
| Sep 5, 2025 | 12.39 | 12.42 | 12.34 | 12.42 | 12.42 | 0.16% | 2,251,081 |
| Sep 4, 2025 | 12.40 | 12.50 | 12.34 | 12.40 | 12.40 | 0.24% | 2,717,359 |
| Sep 3, 2025 | 12.30 | 12.46 | 12.10 | 12.37 | 12.37 | -3.59% | 6,365,183 |
| Sep 2, 2025 | 12.85 | 12.92 | 12.80 | 12.83 | 12.53 | -0.62% | 3,213,997 |
| Sep 1, 2025 | 12.95 | 13.00 | 12.87 | 12.91 | 12.61 | -0.08% | 2,506,087 |
| Aug 29, 2025 | 12.98 | 13.02 | 12.92 | 12.92 | 12.62 | -0.54% | 3,917,491 |
| Aug 28, 2025 | 12.90 | 13.02 | 12.86 | 12.99 | 12.69 | 0.54% | 2,417,294 |
| Aug 27, 2025 | 13.00 | 13.06 | 12.90 | 12.92 | 12.62 | 0.08% | 2,678,443 |
| Aug 26, 2025 | 13.00 | 13.04 | 12.89 | 12.91 | 12.61 | -0.39% | 5,234,752 |
| Aug 25, 2025 | 13.02 | 13.07 | 12.91 | 12.96 | 12.66 | -0.61% | 3,047,823 |
| Aug 22, 2025 | 13.05 | 13.13 | 12.95 | 13.04 | 12.74 | -0.23% | 5,960,449 |
| Aug 21, 2025 | 12.89 | 13.07 | 12.84 | 13.07 | 12.76 | 1.16% | 3,835,098 |
| Aug 20, 2025 | 12.92 | 12.99 | 12.75 | 12.92 | 12.62 | 0.70% | 3,658,600 |
| Aug 19, 2025 | 12.87 | 12.95 | 12.71 | 12.83 | 12.53 | 0.47% | 13,674,330 |
| Aug 18, 2025 | 12.84 | 12.86 | 12.66 | 12.77 | 12.47 | -0.08% | 3,422,494 |
| Aug 15, 2025 | 12.73 | 12.96 | 12.61 | 12.78 | 12.48 | 1.51% | 4,407,917 |
| Aug 14, 2025 | 12.01 | 12.72 | 11.91 | 12.59 | 12.30 | 6.33% | 5,213,944 |
| Aug 13, 2025 | 11.95 | 11.95 | 11.71 | 11.84 | 11.56 | -1.50% | 2,578,433 |
| Aug 12, 2025 | 11.93 | 12.05 | 11.91 | 12.02 | 11.74 | 0.75% | 2,169,955 |
| Aug 11, 2025 | 11.90 | 11.99 | 11.87 | 11.93 | 11.65 | -0.08% | 1,687,967 |
| Aug 8, 2025 | 11.83 | 11.94 | 11.75 | 11.94 | 11.66 | 0.51% | 1,461,928 |
| Aug 7, 2025 | 11.99 | 12.01 | 11.84 | 11.88 | 11.60 | -0.59% | 1,990,320 |
| Aug 6, 2025 | 12.02 | 12.06 | 11.83 | 11.95 | 11.67 | -0.25% | 2,563,530 |
| Aug 5, 2025 | 11.90 | 12.09 | 11.89 | 11.98 | 11.70 | 1.35% | 1,783,058 |
| Aug 4, 2025 | 11.70 | 11.83 | 11.65 | 11.82 | 11.54 | 0.51% | 1,230,012 |
| Aug 1, 2025 | 11.73 | 11.84 | 11.66 | 11.76 | 11.49 | 0.77% | 2,632,007 |
| Jul 31, 2025 | 11.73 | 11.85 | 11.58 | 11.67 | 11.40 | -0.09% | 3,322,496 |
| Jul 30, 2025 | 11.90 | 11.95 | 11.59 | 11.68 | 11.41 | -2.01% | 4,471,301 |
| Jul 29, 2025 | 11.88 | 12.01 | 11.80 | 11.92 | 11.64 | 0.34% | 3,197,660 |
| Jul 28, 2025 | 12.00 | 12.01 | 11.78 | 11.88 | 11.60 | -1.33% | 1,882,320 |
| Jul 25, 2025 | 12.10 | 12.10 | 11.95 | 12.04 | 11.76 | -0.08% | 1,452,043 |
| Jul 24, 2025 | 12.09 | 12.09 | 11.94 | 12.05 | 11.77 | 0.08% | 5,032,182 |
| Jul 23, 2025 | 12.13 | 12.16 | 11.99 | 12.04 | 11.76 | -0.25% | 2,546,457 |
| Jul 22, 2025 | 12.02 | 12.16 | 12.02 | 12.07 | 11.79 | 0.58% | 1,330,835 |
| Jul 21, 2025 | 11.98 | 12.05 | 11.88 | 12.00 | 11.72 | - | 1,414,702 |