Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,519.47 +10.46 (+0.19%) Dow
39,358.08 +26.23 (+0.07%) Nasdaq
18,060.92 +32.15 (+0.18%) Bitcoin USD
60,365.09 -1,923.26 (-3.09%) CMC Crypto 200
1,301.53 -33.39 (-2.50%)
Origin Energy Limited (OGFGY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 01 Jul 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 300 |
| 28 Jun 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 700 |
| 27 Jun 2024 | 7.72 | 7.72 | 6.72 | 6.75 | 6.75 | 1,700 |
| 26 Jun 2024 | 7.62 | 7.62 | 7.60 | 7.60 | 7.60 | 1,800 |
| 25 Jun 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 600 |
| 24 Jun 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 400 |
| 21 Jun 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 20 Jun 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 18 Jun 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 17 Jun 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 600 |
| 14 Jun 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 13 Jun 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 12 Jun 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 300 |
| 11 Jun 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 10 Jun 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 07 Jun 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 300 |
| 06 Jun 2024 | 7.15 | 7.16 | 7.15 | 7.16 | 7.16 | 1,300 |
| 05 Jun 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 04 Jun 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 03 Jun 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 31 May 2024 | 6.30 | 6.70 | 6.30 | 6.70 | 6.70 | 2,000 |
| 30 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 29 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 28 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 100 |
| 24 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 100 |
| 23 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 22 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 21 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 400 |
| 20 May 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| 17 May 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| 16 May 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| 15 May 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| 14 May 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 300 |
| 13 May 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 10 May 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 09 May 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 08 May 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 07 May 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 06 May 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 03 May 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 02 May 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 100 |
| 01 May 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 200 |
| 30 Apr 2024 | 6.58 | 6.59 | 6.58 | 6.59 | 6.59 | 400 |
| 29 Apr 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 400 |
| 26 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 800 |
| 25 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 300 |
| 24 Apr 2024 | 6.61 | 6.61 | 6.03 | 6.03 | 6.03 | 1,200 |
| 23 Apr 2024 | 6.50 | 6.61 | 6.50 | 6.61 | 6.61 | 1,700 |
| 22 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 19 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 18 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 17 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 16 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 15 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 100 |
| 12 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 11 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 300 |
| 10 Apr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 09 Apr 2024 | 6.75 | 6.75 | 5.81 | 5.81 | 5.81 | 1,200 |
| 08 Apr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 400 |
| 05 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 04 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 03 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 02 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 01 Apr 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 800 |
| 28 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 27 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 26 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 800 |
| 25 Mar 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 500 |
| 22 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 21 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 20 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 19 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 18 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 15 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 14 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 13 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 12 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 11 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 08 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 07 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 06 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 05 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 05 Mar 2024 | 0.179 Dividend | |||||
| 04 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.70 | 800 |
| 01 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.70 | - |
| 29 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.70 | - |
| 28 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.70 | - |
| 27 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.70 | - |
| 26 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.70 | - |
| 23 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.70 | - |
| 22 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.70 | 300 |
| 21 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.14 | - |
| 20 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.14 | - |
| 16 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.14 | - |
| 15 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.14 | - |
| 14 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.14 | - |
| 13 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.14 | - |
| 12 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.14 | - |
| 09 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.14 | - |
| *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.