Origin Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 10.650 | 10.860 | 10.620 | 10.760 | 10.484 | 4,922,961 |
| 2026-07-30 | 10.560 | 10.720 | 10.540 | 10.660 | 10.387 | 6,626,788 |
| 2026-07-29 | 10.600 | 10.790 | 10.560 | 10.650 | 10.377 | 5,944,781 |
| 2026-07-28 | 10.470 | 10.640 | 10.350 | 10.640 | 10.367 | 3,903,572 |
| 2026-07-27 | 10.600 | 10.650 | 10.460 | 10.650 | 10.377 | 3,983,528 |
| 2026-07-24 | 10.530 | 10.710 | 10.530 | 10.620 | 10.348 | 2,773,943 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.3000 AUD |
| 2026-03-02 | 0.3000 AUD |
| 2025-09-03 | 0.3000 AUD |
| 2025-03-04 | 0.3000 AUD |
| 2024-09-05 | 0.2750 AUD |
| 2024-03-05 | 0.2750 AUD |
| 2023-09-05 | 0.2000 AUD |
| 2023-02-28 | 0.1650 AUD |
| 2022-09-06 | 0.1650 AUD |
| 2022-03-01 | 0.1250 AUD |
| 2021-09-07 | 0.0750 AUD |
| 2021-03-03 | 0.1250 AUD |
| 2020-09-08 | 0.1000 AUD |
| 2020-03-02 | 0.1500 AUD |
| 2019-09-02 | 0.1500 AUD |
| 2019-03-01 | 0.1000 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.