Singapore markets close in 2 hours 45 minutes
Straits Times Index
3,309.77 +12.88 (+0.39%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,472.84 +265.71 (+1.46%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,523.57 +2,014.02 (+3.50%) CMC Crypto 200
1,298.32 +21.34 (+1.67%)
Origin Energy Limited (OGFGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:44AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 01 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 30 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 29 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 26 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 25 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 24 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 23 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 22 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 19 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4,800 |
| 18 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 17 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 16 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 15 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 12 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 11 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 10 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 09 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 08 Apr 2024 | 6.02 | 6.04 | 6.00 | 6.00 | 6.00 | 2,100 |
| 05 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 04 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 03 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 02 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 01 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 28 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 27 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 26 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 25 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 22 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 21 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 20 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4,200 |
| 19 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 18 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 15 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 14 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 13 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 100 |
| 12 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 11 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 08 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 07 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 06 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 05 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 05 Mar 2024 | 0.256 Dividend | |||||
| 04 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.54 | 200 |
| 01 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.54 | - |
| 29 Feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.54 | - |
| 28 Feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.54 | 500 |
| 27 Feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.54 | - |
| 26 Feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.54 | - |
| 23 Feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.54 | - |
| 22 Feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.54 | 1,000 |
| 21 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.09 | - |
| 20 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.09 | - |
| 16 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.09 | 6,200 |
| 15 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.09 | - |
| 14 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.09 | 300 |
| 13 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.19 | 2,500 |
| 12 Feb 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.20 | 3,000 |
| 09 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 4.95 | - |
| 08 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 4.95 | - |
| 07 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 4.95 | - |
| 06 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 4.95 | - |
| 05 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 4.95 | - |
| 02 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 4.95 | - |
| 01 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 4.95 | - |
| 31 Jan 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 4.95 | - |
| 30 Jan 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 4.95 | - |
| 29 Jan 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 4.95 | - |
| 26 Jan 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 4.95 | - |
| 25 Jan 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 4.95 | 1,100 |
| 24 Jan 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.13 | - |
| 23 Jan 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.13 | - |
| 22 Jan 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.13 | 300 |
| 19 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.43 | - |
| 18 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.43 | 13,500 |
| 17 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.43 | - |
| 16 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.43 | - |
| 12 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.43 | - |
| 11 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.43 | - |
| 10 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.43 | - |
| 09 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.43 | - |
| 08 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.43 | - |
| 05 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.43 | - |
| 04 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.43 | - |
| 03 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.43 | - |
| 02 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.43 | - |
| 29 Dec 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.43 | - |
| 28 Dec 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.43 | - |
| 27 Dec 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.43 | 100 |
| 26 Dec 2023 | 5.41 | 5.41 | 5.41 | 5.41 | 5.17 | - |
| 22 Dec 2023 | 5.41 | 5.41 | 5.41 | 5.41 | 5.17 | - |
| 21 Dec 2023 | 5.41 | 5.41 | 5.41 | 5.41 | 5.17 | 700 |
| 20 Dec 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.52 | - |
| 19 Dec 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.52 | - |
| 18 Dec 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.52 | - |
| 15 Dec 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.52 | - |
| 14 Dec 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.52 | - |
| 13 Dec 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.52 | - |
| 12 Dec 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.52 | - |
| 11 Dec 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.52 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.