Origin Energy Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.150	12.200	12.035	12.180	12.180	2,627,549
2026-10-22	12.050	12.140	11.980	12.090	12.090	2,189,425
2026-10-21	12.050	12.220	12.050	12.050	12.050	3,062,624
2026-10-20	11.990	12.070	11.890	12.050	12.050	2,156,492
2026-10-19	12.110	12.190	12.010	12.060	12.060	2,982,639
2026-10-16	11.990	12.120	11.900	12.060	12.060	7,261,527
2026-10-15	11.560	11.940	11.560	11.910	11.910	7,032,664
2026-10-14	11.600	11.620	11.440	11.570	11.570	2,915,784
2026-10-13	11.400	11.600	11.380	11.550	11.550	3,899,410
2026-10-12	11.340	11.345	11.240	11.240	11.240	2,187,425
2026-10-09	11.220	11.370	11.220	11.370	11.370	2,794,318
2026-10-08	11.100	11.210	11.085	11.200	11.200	2,332,270
2026-10-07	11.020	11.080	10.930	11.010	11.010	2,784,271
2026-10-06	10.880	11.040	10.860	11.010	11.010	2,825,894
2026-10-05	10.950	10.960	10.830	10.880	10.880	1,208,286
2026-10-02	10.800	10.960	10.800	10.900	10.900	2,251,883
2026-10-01	10.950	10.950	10.780	10.830	10.830	2,617,383
2026-09-30	10.820	10.980	10.810	10.980	10.980	4,332,368
2026-09-29	10.970	11.020	10.825	10.860	10.860	3,419,986
2026-09-28	10.820	10.970	10.790	10.950	10.950	3,931,465
2026-09-25	10.970	11.040	10.840	10.840	10.840	3,207,366
2026-09-24	11.000	11.040	10.880	11.010	11.010	3,371,703
2026-09-23	11.200	11.200	10.860	10.860	10.860	5,699,738
2026-09-22	11.520	11.530	11.210	11.210	11.210	4,412,587

Page 1 of 1 · 24 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.