Origin Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 5.080 | 5.120 | 5.040 | 5.050 | 3.911 | 5,596,062 |
| 2021-10-28 | 5.150 | 5.200 | 5.080 | 5.120 | 3.965 | 6,335,272 |
| 2021-10-27 | 5.270 | 5.280 | 5.150 | 5.230 | 4.050 | 7,847,601 |
| 2021-10-26 | 5.470 | 5.480 | 5.250 | 5.270 | 4.081 | 5,375,337 |
| 2021-10-25 | 5.240 | 5.410 | 5.230 | 5.380 | 4.167 | 9,977,852 |
| 2021-10-22 | 5.100 | 5.180 | 5.100 | 5.180 | 4.012 | 7,385,634 |
| 2021-10-21 | 5.170 | 5.210 | 5.100 | 5.180 | 4.012 | 8,026,508 |
| 2021-10-20 | 5.160 | 5.190 | 5.090 | 5.140 | 3.981 | 5,951,260 |
| 2021-10-19 | 5.110 | 5.190 | 5.080 | 5.090 | 3.942 | 5,334,193 |
| 2021-10-18 | 5.070 | 5.110 | 5.010 | 5.090 | 3.942 | 5,362,086 |
| 2021-10-15 | 5.060 | 5.090 | 5.030 | 5.050 | 3.911 | 3,103,694 |
| 2021-10-14 | 5.110 | 5.120 | 5.000 | 5.050 | 3.911 | 4,673,894 |
← NewerPage 22 of 22 · 1,272 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.