Origin Energy Limited (OGFGY)
PNK: OGFGY
· Real-Time Price · USD
6.51
0.00 (0.00%)
At close: May 06, 2025, 10:00 PM
OGFGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.86% | 307 |
| Sep 8, 2025 | 8.43 | 8.43 | 7.90 | 8.08 | 8.08 | 1.38% | 6,716 |
| Sep 5, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.25% | 115 |
| Sep 4, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -4.31% | 200 |
| Sep 3, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.00% | 0 |
| Sep 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | 2.08% | 700 |
| Aug 29, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.03 | -2.50% | 200 |
| Aug 28, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.23 | -1.64% | 5,623 |
| Aug 27, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.37 | 4.28% | 232 |
| Aug 26, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.00% | 0 |
| Aug 25, 2025 | 8.55 | 8.55 | 8.18 | 8.18 | 8.03 | -7.88% | 1,834 |
| Aug 22, 2025 | 8.49 | 8.88 | 8.49 | 8.88 | 8.71 | 3.86% | 2,500 |
| Aug 21, 2025 | 8.13 | 8.55 | 8.13 | 8.55 | 8.39 | 1.06% | 2,600 |
| Aug 20, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.31 | 1.32% | 16,533 |
| Aug 19, 2025 | 8.48 | 8.48 | 8.35 | 8.35 | 8.19 | 2.71% | 21,500 |
| Aug 18, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.00% | 0 |
| Aug 15, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.00% | 0 |
| Aug 14, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.00% | 0 |
| Aug 13, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.00% | 0 |
| Aug 12, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.00% | 0 |