Origin Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 11.870 | 12.010 | 11.630 | 11.650 | 11.351 | 5,073,945 |
| 2026-05-06 | 11.950 | 12.070 | 11.890 | 11.960 | 11.653 | 2,482,438 |
| 2026-05-05 | 11.800 | 11.960 | 11.800 | 11.950 | 11.644 | 1,804,325 |
| 2026-05-04 | 11.970 | 12.110 | 11.800 | 11.840 | 11.536 | 2,281,117 |
| 2026-05-01 | 12.180 | 12.240 | 12.000 | 12.070 | 11.761 | 2,236,744 |
| 2026-04-30 | 12.020 | 12.125 | 11.960 | 12.100 | 11.790 | 4,260,874 |
| 2026-04-29 | 11.780 | 12.120 | 11.630 | 12.030 | 11.722 | 5,528,266 |
| 2026-04-28 | 12.130 | 12.155 | 11.410 | 11.660 | 11.361 | 6,281,042 |
| 2026-04-27 | 12.340 | 12.535 | 12.040 | 12.130 | 11.819 | 4,299,360 |
| 2026-04-24 | 12.580 | 12.770 | 12.470 | 12.770 | 12.443 | 3,870,945 |
← NewerPage 3 of 3 · 130 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.