Origin Energy (ASX:ORG) - Charts

ORG Chart

Versus

End of Day Prices

Date	Close	Volume	50d A. Vol.	Change
10 January 2025	$11.08	2,016,643	2,989,840	-0.05 (0.45%)
9 January 2025	$11.13	2,302,058	3,002,980	+0.13 (1.18%)
8 January 2025	$11.00	3,313,586	3,005,220	+0.09 (0.82%)
7 January 2025	$10.91	2,352,827	2,980,920	+0.37 (3.51%)
20 December 2024	$10.54	7,946,801	3,203,790	+0.14 (1.35%)
19 December 2024	$10.40	4,286,896	3,084,420	-0.22 (2.07%)
18 December 2024	$10.62	2,579,653	3,041,730	+0.18 (1.72%)
17 December 2024	$10.44	2,907,514	3,054,590	+0.01 (0.10%)
16 December 2024	$10.43	2,468,476	3,043,480	+0.02 (0.19%)
13 December 2024	$10.41	1,682,805	3,029,840	-0.03 (0.29%)
12 December 2024	$10.44	2,461,980	3,102,690	-0.02 (0.19%)
11 December 2024	$10.46	3,365,038	3,102,570	-0.17 (1.60%)
10 December 2024	$10.63	2,310,393	3,105,970	-0.03 (0.28%)
9 December 2024	$10.66	1,943,516	3,104,850	+0.03 (0.28%)
6 December 2024	$10.63	1,700,982	3,195,990	+0.01 (0.09%)
5 December 2024	$10.62	3,090,602	3,207,650	-0.15 (1.39%)
3 December 2024	$10.77	3,023,100	3,243,820	-0.14 (1.28%)
2 December 2024	$10.91	2,283,974	3,213,700	+0.04 (0.37%)
29 November 2024	$10.87	3,746,546	3,271,620	-0.03 (0.28%)
28 November 2024	$10.90	3,070,593	3,347,130	+0.10 (0.93%)
27 November 2024	$10.80	2,832,970	3,409,400	+0.11 (1.03%)
26 November 2024	$10.69	6,896,953	3,450,810	-0.07 (0.65%)
25 November 2024	$10.76	10,697,942	3,281,750	-0.24 (2.18%)
22 November 2024	$11.00	4,359,814	3,122,730	+0.20 (1.85%)
21 November 2024	$10.80	4,696,381	3,109,720	+0.07 (0.65%)
20 November 2024	$10.73	2,528,211	3,082,410	+0.02 (0.19%)
19 November 2024	$10.71	4,058,908	3,115,780	+0.11 (1.04%)
18 November 2024	$10.60	2,568,367	3,090,370	+0.21 (2.02%)
15 November 2024	$10.39	2,851,109	3,104,890	+0.24 (2.36%)
18 up, 11 down, and 0 flat days

High $8.42	Low $8.40	Trades 1,530	Turnover $27,522,792	Volume 3,272,938
30 June 2023 at 4:10pm

High $8.42	Low $8.40	Trades 1,530	Turnover $27,522,792	Volume 3,272,938
30 June 2023 at 4:10pm

Origin Energy Energy
Electricity Energy Gas

$8.41 (0%)

End of Day Prices

$8.41 (0%)

Followers

Prices

Announcements

Origin Energy Energy Electricity Energy Gas

$8.41 (0%)

End of Day Prices

$8.41 (0%)

Followers

Prices

Announcements

Origin Energy Energy
Electricity Energy Gas