Various chartings for (ORG) ORIGIN ENERGY LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits ![Next Section](../oz_image/Next_Track.png) |
|
Ext_Verification    Limits (min and Max values)    Weekly ![Next Section](../oz_image/Next_Track.png) |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.0 |
MAX
| ###
| 81,154,643
| 96.4 | | |
|
Limits    Weekly Price Summary    Enhanced ![Next Section](../oz_image/Next_Track.png) |
Weekly summary for ORG
|
Weekly    Format Enhanced Daily Prices for ORG    Basic ![Next Section](../oz_image/Next_Track.png) |
End of day Prices (Enhanced format), last 120 Days for (ORG) ORIGIN ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.81 |
2024-Aug-30 Fri
| ###
| ###
| ###
| ###
| 6,546,821
| ###
| ###
| 23.7
| ### |
2024-Aug-29 Thu
| ###
| 10.075
| 9.87
| ###
| ###
| ###
| ###
| 73.7
| ### |
2024-Aug-28 Wed
| ###
| 10.045
| ###
| ###
| ###
| ###
| ###
| 72.2
| 12.3 |
2024-Aug-27 Tue
| 9.83
| ###
| 9.79
| ###
| ###
| 54,202,480
| ###
| ###
| 12.2 |
2024-Aug-26 Mon
| 9.84
| 9.885
| 9.78
| 9.83
| 2,844,425
| ###
| ###
| 37.2
| 12.1 |
2024-Aug-23 Fri
| ###
| ###
| 9.75
| 9.79
| 4,915,425
| 48,392,359
| ###
| ###
| ### |
2024-Aug-22 Thu
| ###
| ###
| 9.86
| ###
| 3,890,275
| ###
| ###
| ###
| ### |
2024-Aug-21 Wed
| ###
| ###
| 9.945
| ###
| ###
| 42,718,043
| ###
| 24.9
| ### |
2024-Aug-20 Tue
| ###
| 10.145
| ###
| ###
| ###
| ###
| ###
| ###
| 12.4 |
2024-Aug-19 Mon
| 9.7
| ###
| ###
| ###
| ###
| 64,966,558
| ###
| ###
| 12.2 |
2024-Aug-16 Fri
| 9.53
| 9.77
| 9.53
| ###
| 12,472,889
| 120,363,378
| ###
| 77.3
| 11.9 |
2024-Aug-15 Thu
| 9.8
| ###
| 9.5
| ###
| 17,879,179
| ###
| -2.0
| ###
| ### |
2024-Aug-14 Wed
| ###
| ###
| 10.47
| ###
| ###
| 31,647,943
| ###
| 29.5
| ### |
2024-Aug-13 Tue
| 10.57
| ###
| 10.52
| 10.52
| 1,889,426
| 19,999,574
| -0.5
| 32.2
| 13.0 |
2024-Aug-12 Mon
| 10.58
| 10.59
| 10.5
| 10.55
| 1,751,253
| ###
| -0.3
| ###
| 13.0 |
2024-Aug-09 Fri
| 10.43
| 10.51
| ###
| 10.49
| 1,880,147
| ###
| 0.6
| 68.6
| ### |
2024-Aug-08 Thu
| ###
| 10.46
| ###
| 10.4
| ###
| ###
| ###
| 75.9
| ### |
2024-Aug-07 Wed
| 10.27
| ###
| ###
| ###
| ###
| 22,095,946
| 0.7
| 66.9
| 12.8 |
2024-Aug-06 Tue
| 10.24
| ###
| 10.2
| 10.27
| 2,631,545
| 27,039,124
| ###
| ###
| 12.7 |
2024-Aug-05 Mon
| 10.27
| ###
| ###
| 10.22
| ###
| ###
| -0.5
| 61.8
| 12.6 |
2024-Aug-02 Fri
| ###
| 10.58
| ###
| 10.54
| ###
| ###
| 1.4
| ###
| 13.0 |
2024-Aug-01 Thu
| 10.57
| ###
| 10.44
| 10.54
| 3,318,387
| ###
| -0.3
| 35.5
| 13.0 |
2024-Jul-31 Wed
| ###
| ###
| ###
| 10.49
| ###
| 89,562,649
| ###
| 22.9
| ### |
2024-Jul-30 Tue
| ###
| ###
| 10.56
| ###
| 2,792,553
| ###
| ###
| 69.1
| ### |
2024-Jul-29 Mon
| ###
| 10.74
| 10.59
| ###
| ###
| 90,564,172
| ###
| ###
| 13.2 |
2024-Jul-26 Fri
| 10.59
| 10.59
| ###
| 10.51
| 2,520,659
| ###
| -0.8
| 26.3
| 13.0 |
2024-Jul-25 Thu
| ###
| ###
| 10.48
| 10.48
| 2,388,329
| ###
| ###
| ###
| 12.9 |
2024-Jul-24 Wed
| ###
| 10.675
| ###
| ###
| ###
| 24,618,270
| ###
| 35.9
| 13.1 |
2024-Jul-23 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 0.3
| 71.0
| 13.2 |
2024-Jul-22 Mon
| 10.59
| ###
| 10.52
| 10.58
| 2,262,350
| 23,901,727
| ###
| 39.0
| ### |
2024-Jul-19 Fri
| ###
| ###
| 10.56
| ###
| ###
| 25,419,729
| 0.2
| ###
| ### |
2024-Jul-18 Thu
| 10.7
| 10.785
| ###
| 10.72
| ###
| ###
| 0.2
| ###
| 13.2 |
2024-Jul-17 Wed
| ###
| 10.73
| ###
| ###
| ###
| 24,076,322
| 0.5
| ###
| 13.2 |
2024-Jul-16 Tue
| 10.72
| ###
| 10.55
| 10.58
| 3,015,620
| ###
| ###
| 28.4
| ### |
2024-Jul-15 Mon
| 10.73
| 10.77
| ###
| ###
| ###
| 26,415,285
| -0.4
| 34.7
| 13.2 |
2024-Jul-12 Fri
| 10.72
| 10.72
| 10.58
| ###
| 2,503,226
| 26,659,356
| -0.7
| ###
| 13.1 |
2024-Jul-11 Thu
| 10.78
| 10.78
| ###
| ###
| ###
| ###
| -1.5
| 21.5
| ### |
2024-Jul-10 Wed
| 10.78
| 10.78
| ###
| ###
| 2,527,153
| ###
| ###
| ###
| 13.1 |
2024-Jul-09 Tue
| 10.76
| 10.84
| 10.72
| 10.83
| ###
| 36,165,972
| 0.7
| 75.5
| ### |
2024-Jul-08 Mon
| 10.75
| 10.77
| ###
| 10.71
| ###
| 18,111,446
| -0.4
| 35.4
| 13.2 |
2024-Jul-05 Fri
| 10.71
| 10.77
| 10.71
| 10.77
| 2,281,282
| ###
| ###
| 71.5
| ### |
2024-Jul-04 Thu
| ###
| ###
| ###
| ###
| ###
| 50,177,783
| ###
| ###
| 13.2 |
2024-Jul-03 Wed
| 10.88
| ###
| 10.79
| 10.85
| 6,043,752
| ###
| -0.3
| 31.9
| 13.4 |
2024-Jul-02 Tue
| ###
| ###
| 10.88
| ###
| ###
| 41,432,758
| 0.2
| 70.7
| ### |
2024-Jul-01 Mon
| 10.82
| ###
| 10.74
| ###
| 2,426,674
| ###
| ###
| ###
| ### |
2024-Jun-28 Fri
| ###
| ###
| 10.86
| 10.86
| 3,279,259
| 35,940,678
| ###
| ###
| 13.4 |
2024-Jun-27 Thu
| 10.74
| ###
| 10.71
| ###
| ###
| ###
| 2.0
| 79.1
| 13.5 |
2024-Jun-26 Wed
| 10.71
| 10.89
| ###
| 10.83
| ###
| 30,695,522
| 1.1
| 76.3
| ### |
2024-Jun-25 Tue
| ###
| ###
| 10.71
| 10.78
| 2,760,953
| 29,901,120
| ###
| 23.4
| 13.3 |
2024-Jun-24 Mon
| 10.75
| 10.81
| ###
| ###
| 3,357,354
| ###
| ###
| 41.1
| ### |
2024-Jun-21 Fri
| 10.5
| 10.76
| 10.44
| 10.76
| ###
| 136,138,884
| 2.5
| ###
| 13.3 |
2024-Jun-20 Thu
| ###
| 10.42
| 10.29
| 10.42
| ###
| ###
| 0.7
| 71.4
| 12.9 |
2024-Jun-19 Wed
| 10.42
| 10.5
| ###
| ###
| 9,253,156
| 96,279,088
| ###
| ###
| 12.8 |
2024-Jun-18 Tue
| ###
| 10.41
| ###
| 10.41
| 4,250,470
| 43,673,579
| ###
| ###
| ### |
2024-Jun-17 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jun-14 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 12.4 |
2024-Jun-13 Thu
| ###
| ###
| ###
| ###
| 4,536,122
| ###
| ###
| ###
| ### |
2024-Jun-12 Wed
| ###
| ###
| 9.89
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jun-11 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 29.0
| 12.4 |
2024-Jun-07 Fri
| ###
| 10.43
| ###
| ###
| 2,983,421
| ###
| ###
| 66.9
| 12.8 |
2024-Jun-06 Thu
| 10.29
| ###
| 10.21
| 10.29
| 2,797,257
| 28,727,829
| ###
| 69.5
| ### |
2024-Jun-05 Wed
| 10.28
| 10.29
| ###
| 10.24
| ###
| ###
| -0.4
| 34.5
| 12.6 |
2024-Jun-04 Tue
| ###
| ###
| 10.2
| 10.21
| 2,262,077
| ###
| -1.0
| 35.1
| 12.6 |
2024-Jun-03 Mon
| ###
| ###
| 10.23
| ###
| ###
| ###
| ###
| 69.6
| 12.7 |
2024-May-31 Fri
| 10.2
| ###
| ###
| ###
| 6,861,023
| ###
| ###
| ###
| ### |
2024-May-30 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -0.8
| ###
| ### |
2024-May-29 Wed
| ###
| ###
| 10.22
| 10.23
| ###
| ###
| -1.2
| 30.3
| ### |
2024-May-28 Tue
| 10.42
| 10.48
| ###
| ###
| 2,394,240
| 24,947,980
| -0.6
| 36.2
| ### |
2024-May-27 Mon
| 10.46
| 10.47
| ###
| 10.44
| 1,780,777
| ###
| ###
| 34.6
| 12.9 |
2024-May-24 Fri
| 10.27
| 10.41
| 10.2
| ###
| 3,083,547
| 31,775,951
| 0.9
| 73.8
| ### |
2024-May-23 Thu
| 10.23
| 10.43
| ###
| ###
| ###
| ###
| 1.2
| ###
| 12.8 |
2024-May-22 Wed
| ###
| 10.2
| ###
| ###
| ###
| 35,669,589
| ###
| 81.4
| ### |
2024-May-21 Tue
| ###
| ###
| ###
| ###
| ###
| 41,822,321
| ###
| ###
| 12.4 |
2024-May-20 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 12.3 |
2024-May-17 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 29.2
| ### |
2024-May-16 Thu
| ###
| 10.2
| ###
| ###
| 3,980,289
| ###
| ###
| ###
| ### |
2024-May-15 Wed
| ###
| ###
| ###
| ###
| 1,451,420
| 14,485,171
| ###
| 31.9
| 12.3 |
2024-May-14 Tue
| ###
| ###
| 9.88
| ###
| 3,267,928
| ###
| ###
| 72.9
| ### |
2024-May-13 Mon
| ###
| ###
| ###
| ###
| 1,760,081
| ###
| ###
| 33.9
| ### |
2024-May-10 Fri
| ###
| ###
| 9.81
| ###
| 3,199,789
| ###
| ###
| 29.5
| ### |
2024-May-09 Thu
| ###
| ###
| ###
| ###
| ###
| 28,844,176
| ###
| 30.8
| 12.3 |
2024-May-08 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 12.4 |
2024-May-07 Tue
| 9.89
| ###
| 9.83
| ###
| ###
| 54,253,147
| ###
| 78.3
| ### |
2024-May-06 Mon
| ###
| 9.84
| 9.575
| 9.8
| ###
| 36,099,377
| ###
| 82.6
| 12.1 |
2024-May-03 Fri
| ###
| ###
| 9.58
| ###
| ###
| ###
| ###
| ###
| ### |
2024-May-02 Thu
| ###
| 9.7
| 9.55
| ###
| 4,724,942
| ###
| ###
| ###
| ### |
2024-May-01 Wed
| 9.73
| 9.77
| ###
| 9.7
| ###
| ###
| ###
| ###
| 12.0 |
2024-Apr-30 Tue
| 9.79
| 9.79
| ###
| 9.75
| 2,803,756
| 27,280,545
| ###
| 30.8
| ### |
2024-Apr-29 Mon
| 9.75
| 9.78
| 9.71
| 9.73
| 1,717,148
| ###
| ###
| 32.1
| 12.0 |
2024-Apr-26 Fri
| 9.88
| 9.88
| ###
| 9.71
| ###
| 22,494,151
| -1.7
| ###
| 12.0 |
2024-Apr-24 Wed
| 9.87
| 9.89
| 9.77
| 9.78
| ###
| 16,742,357
| ###
| ###
| 12.1 |
2024-Apr-23 Tue
| 9.75
| 9.86
| ###
| 9.84
| ###
| 34,689,626
| 0.9
| 78.2
| 12.1 |
2024-Apr-22 Mon
| 9.81
| 9.88
| 9.74
| 9.82
| 1,825,345
| ###
| ###
| 65.3
| ### |
2024-Apr-19 Fri
| 9.76
| 9.79
| ###
| 9.76
| 3,354,425
| 32,537,922
| ###
| 74.7
| ### |
2024-Apr-18 Thu
| 9.8
| ###
| 9.77
| 9.83
| 3,724,251
| ###
| ###
| ###
| 12.1 |
2024-Apr-17 Wed
| ###
| 9.84
| ###
| 9.81
| 5,930,855
| ###
| ###
| ###
| ### |
2024-Apr-16 Tue
| 9.7
| 9.72
| 9.57
| 9.57
| 6,645,977
| 64,100,448
| -1.3
| ###
| 11.8 |
2024-Apr-15 Mon
| 9.75
| 9.77
| ###
| 9.76
| 2,926,789
| 28,404,487
| ###
| 73.6
| ### |
2024-Apr-12 Fri
| 9.48
| 9.785
| 9.45
| 9.77
| 5,651,622
| 54,354,474
| 3.1
| ###
| ### |
2024-Apr-11 Thu
| 9.51
| ###
| 9.49
| 9.54
| ###
| 49,759,277
| ###
| ###
| 11.8 |
2024-Apr-10 Wed
| 9.59
| ###
| 9.51
| 9.55
| 3,857,059
| ###
| ###
| 30.6
| ### |
2024-Apr-09 Tue
| 9.4
| 9.52
| ###
| 9.51
| ###
| ###
| 1.2
| 77.1
| ### |
2024-Apr-08 Mon
| ###
| 9.45
| ###
| 9.45
| 3,945,851
| ###
| 1.1
| 78.1
| ### |
2024-Apr-05 Fri
| 9.25
| ###
| 9.22
| 9.28
| 5,243,379
| 48,658,557
| 0.3
| 70.4
| ### |
2024-Apr-04 Thu
| 9.29
| ###
| 9.23
| ###
| 2,627,925
| 24,387,144
| ###
| ###
| 11.5 |
2024-Apr-03 Wed
| 9.21
| 9.325
| 9.21
| 9.28
| 4,561,855
| ###
| ###
| 79.7
| ### |
2024-Apr-02 Tue
| ###
| 9.225
| ###
| 9.22
| 6,580,456
| ###
| 0.7
| ###
| 11.4 |
2024-Mar-28 Thu
| ###
| 9.225
| ###
| 9.2
| 5,936,984
| 54,338,246
| 0.7
| 64.4
| 11.4 |
2024-Mar-27 Wed
| ###
| ###
| 8.985
| ###
| ###
| 27,230,386
| 0.6
| 70.2
| ### |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -0.4
| 33.5
| 11.2 |
2024-Mar-25 Mon
| ###
| 9.2
| ###
| ###
| ###
| ###
| -0.9
| 27.4
| 11.2 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
| ###
| 61,956,158
| ###
| 78.9
| ### |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
| 5,868,079
| 53,487,540
| ###
| 27.9
| 11.2 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -0.7
| 31.7
| ### |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 3,941,823
| 35,831,171
| 0.2
| ###
| ### |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
| ###
| 13,608,659
| ###
| ###
| 11.2 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
| ###
| 122,628,576
| 1.6
| 78.7
| ### |
2024-Mar-14 Thu
| ###
| ###
| 8.86
| ###
| 3,742,150
| ###
| ###
| 71.9
| 11.1 |
2024-Mar-13 Wed
| ###
| ###
| 8.88
| ###
| ###
| ###
| 0.6
| ###
| ### |
2024-Mar-12 Tue
| 8.79
| ###
| 8.73
| ###
| ###
| 17,312,370
| 1.8
| ###
| ### |
|
Enhanced    Basic Format Daily Prices for ORG    Bottom ![Next Section](../oz_image/Next_Track.png) |
Basic Prices for ORG
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-09-01 14:22:11 thru 2024-09-01 14:22:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|