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 |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.0 |
MAX
| ###
| 81,154,643
| 96.4 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for ORG
|
Weekly    Format Enhanced Daily Prices for ORG    Basic |
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 0.61 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
| ###
| 13,608,659
| ###
| ###
| ### |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
| ###
| 122,628,576
| 1.6
| 78.7
| ### |
2024-Mar-14 Thu
| ###
| ###
| 8.86
| ###
| 3,742,150
| ###
| ###
| 71.9
| 14.7 |
2024-Mar-13 Wed
| ###
| ###
| 8.88
| ###
| ###
| ###
| 0.6
| ###
| ### |
2024-Mar-12 Tue
| 8.79
| ###
| 8.73
| ###
| ###
| 17,312,370
| 1.8
| ###
| 14.7 |
2024-Mar-11 Mon
| 8.89
| ###
| 8.79
| 8.85
| ###
| ###
| -0.5
| 39.6
| 14.5 |
2024-Mar-08 Fri
| 8.86
| ###
| 8.8
| ###
| 4,630,884
| ###
| ###
| ###
| ### |
2024-Mar-07 Thu
| 8.79
| 8.87
| 8.72
| 8.86
| ###
| ###
| ###
| 72.0
| 14.5 |
2024-Mar-06 Wed
| 8.73
| 8.75
| ###
| 8.75
| ###
| 24,366,452
| 0.2
| 67.2
| 14.3 |
2024-Mar-05 Tue
| 8.55
| 8.755
| 8.54
| 8.74
| ###
| ###
| 2.2
| 83.6
| 14.3 |
2024-Mar-04 Mon
| ###
| 9
| 8.84
| ###
| 3,228,485
| 28,798,086
| ###
| 30.6
| ### |
2024-Mar-01 Fri
| 9
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Feb-29 Thu
| ###
| 9
| 8.87
| ###
| ###
| ###
| ###
| ###
| 14.7 |
2024-Feb-28 Wed
| ###
| 9
| ###
| ###
| 4,212,680
| 37,735,081
| -0.4
| ###
| 14.7 |
2024-Feb-27 Tue
| 9
| ###
| 8.89
| ###
| ###
| 30,935,325
| -0.2
| ###
| ### |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -0.7
| 34.6
| ### |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 13,639,371
| 123,879,587
| ###
| 38.2
| 14.9 |
2024-Feb-22 Thu
| 8.89
| ###
| 8.83
| ###
| 28,373,382
| ###
| 2.6
| 85.0
| ### |
2024-Feb-21 Wed
| ###
| 8.89
| ###
| 8.86
| ###
| 124,570,228
| 2.1
| ###
| 14.5 |
2024-Feb-20 Tue
| ###
| 8.71
| 8.58
| ###
| ###
| 92,811,042
| ###
| ###
| ### |
2024-Feb-19 Mon
| 8.72
| 8.73
| ###
| ###
| ###
| 30,576,975
| -0.3
| 36.3
| 14.2 |
2024-Feb-16 Fri
| 8.75
| ###
| ###
| 8.73
| ###
| ###
| -0.2
| ###
| ### |
2024-Feb-15 Thu
| 8.78
| ###
| 8.71
| 8.78
| 39,024,440
| ###
| ###
| ###
| ### |
2024-Feb-14 Wed
| 8.5
| ###
| 8.48
| 8.57
| 4,250,655
| 36,311,220
| 0.8
| 71.7
| ### |
2024-Feb-13 Tue
| 8.44
| 8.55
| 8.4
| 8.54
| ###
| ###
| 1.2
| ###
| ### |
2024-Feb-12 Mon
| 8.4
| 8.46
| ###
| 8.42
| 2,228,421
| ###
| ###
| 75.6
| ### |
2024-Feb-09 Fri
| ###
| 8.48
| ###
| ###
| ###
| ###
| ###
| 35.0
| 13.7 |
2024-Feb-08 Thu
| 8.59
| ###
| ###
| ###
| 6,063,920
| ###
| ###
| 13.2
| 13.7 |
2024-Feb-07 Wed
| ###
| ###
| 8.29
| 8.49
| 7,809,372
| 65,540,154
| 2.0
| 80.5
| ### |
2024-Feb-06 Tue
| ###
| ###
| 8.22
| 8.27
| 2,874,988
| 23,790,525
| ###
| 32.8
| 13.6 |
2024-Feb-05 Mon
| 8.45
| 8.47
| ###
| ###
| ###
| 14,851,748
| -1.2
| 32.3
| 13.7 |
2024-Feb-02 Fri
| 8.5
| 8.5
| ###
| 8.47
| ###
| ###
| -0.4
| ###
| 13.9 |
2024-Feb-01 Thu
| 8.5
| 8.52
| ###
| 8.42
| ###
| ###
| -0.9
| ###
| ### |
2024-Jan-31 Wed
| ###
| 8.55
| ###
| 8.52
| ###
| 81,388,523
| ###
| ###
| 14.0 |
2024-Jan-30 Tue
| 8.29
| ###
| 8.23
| ###
| 12,645,823
| 104,833,872
| 0.1
| ###
| ### |
2024-Jan-29 Mon
| 8.21
| ###
| 8.21
| ###
| ###
| ###
| 1.3
| ###
| ### |
2024-Jan-25 Thu
| ###
| ###
| 8.23
| 8.28
| ###
| ###
| ###
| ###
| ### |
2024-Jan-24 Wed
| ###
| 8.28
| ###
| 8.27
| ###
| 29,980,640
| ###
| 82.8
| 13.6 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 0.2
| ###
| 13.3 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 2,710,652
| ###
| ###
| ###
| 13.3 |
2024-Jan-19 Fri
| 8.25
| 8.25
| 8.125
| ###
| ###
| ###
| -1.5
| 23.8
| 13.3 |
2024-Jan-18 Thu
| ###
| 8.21
| ###
| 8.21
| ###
| ###
| ###
| 85.6
| 13.5 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 4,664,524
| ###
| 0.9
| 80.7
| 13.3 |
2024-Jan-16 Tue
| 8.2
| 8.2
| 8
| ###
| 3,124,246
| ###
| ###
| ###
| 13.1 |
2024-Jan-15 Mon
| 8.25
| 8.26
| 8.2
| 8.22
| ###
| ###
| ###
| 35.4
| 13.5 |
2024-Jan-12 Fri
| 8.29
| ###
| 8.2
| 8.26
| ###
| ###
| ###
| ###
| 13.5 |
2024-Jan-11 Thu
| 8.42
| 8.42
| ###
| ###
| 3,390,223
| ###
| -1.2
| 24.5
| ### |
2024-Jan-10 Wed
| ###
| 8.41
| ###
| ###
| 2,380,020
| ###
| ###
| ###
| 13.7 |
2024-Jan-09 Tue
| 8.45
| 8.455
| 8.4
| 8.42
| ###
| ###
| -0.4
| ###
| ### |
2024-Jan-08 Mon
| 8.4
| 8.45
| ###
| 8.42
| 2,440,274
| ###
| ###
| 79.4
| ### |
2024-Jan-05 Fri
| 8.46
| 8.46
| 8.4
| 8.43
| ###
| 13,902,174
| -0.4
| ###
| ### |
2024-Jan-04 Thu
| 8.44
| 8.45
| ###
| 8.45
| 8,559,150
| 72,068,043
| ###
| 70.0
| 13.9 |
2024-Jan-03 Wed
| 8.42
| 8.48
| ###
| 8.43
| ###
| 23,812,848
| ###
| ###
| ### |
2024-Jan-02 Tue
| 8.47
| 8.49
| 8.42
| 8.47
| 1,232,628
| ###
| ###
| ###
| 13.9 |
2023-Dec-29 Fri
| 8.4
| 8.49
| ###
| 8.47
| 2,305,957
| 19,450,747
| ###
| 76.1
| 13.9 |
2023-Dec-28 Thu
| ###
| 8.4
| ###
| ###
| 2,101,852
| ###
| ###
| 62.7
| 13.8 |
2023-Dec-27 Wed
| 8.51
| 8.51
| ###
| ###
| 1,888,859
| 15,932,525
| -1.6
| 17.4
| ### |
2023-Dec-22 Fri
| 8.45
| 8.45
| 8.28
| 8.4
| 3,357,954
| 28,089,285
| ###
| ###
| ### |
2023-Dec-21 Thu
| 8.4
| 8.43
| ###
| 8.4
| ###
| ###
| ###
| 69.3
| ### |
2023-Dec-20 Wed
| ###
| 8.47
| 8.26
| 8.42
| 6,650,776
| 55,633,741
| 1.4
| ###
| ### |
2023-Dec-19 Tue
| ###
| ###
| ###
| 8.28
| 4,412,287
| 36,070,446
| 2.2
| 81.0
| ### |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 3,384,772
| 27,044,328
| ###
| 77.5
| 13.1 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| 17,072,453
| ###
| 0.4
| ###
| 13.1 |
2023-Dec-14 Thu
| 8
| 8
| ###
| ###
| ###
| ###
| -0.1
| ###
| 13.1 |
2023-Dec-13 Wed
| 7.8
| ###
| 7.8
| 7.85
| ###
| 39,349,685
| 0.6
| 76.3
| 12.9 |
2023-Dec-12 Tue
| 7.8
| 7.88
| 7.78
| 7.88
| ###
| ###
| 1.0
| 80.5
| ### |
2023-Dec-11 Mon
| 7.84
| 7.86
| 7.77
| 7.8
| ###
| ###
| ###
| ###
| ### |
2023-Dec-08 Fri
| ###
| ###
| 7.82
| 7.84
| 6,051,141
| 47,592,223
| -0.8
| 24.3
| 12.9 |
2023-Dec-07 Thu
| ###
| 8
| 7.85
| ###
| ###
| 77,228,340
| -0.4
| ###
| 13.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| 8
| ###
| ###
| -0.1
| ###
| 13.1 |
2023-Dec-05 Tue
| 7.8
| ###
| 7.77
| ###
| ###
| ###
| 2.9
| ###
| ### |
2023-Dec-04 Mon
| ###
| ###
| 7.84
| 7.86
| ###
| ###
| ###
| 18.5
| 12.9 |
2023-Dec-01 Fri
| ###
| 8.24
| ###
| ###
| ###
| 94,718,149
| ###
| ###
| ### |
2023-Nov-30 Thu
| 8.42
| 8.43
| ###
| 8.24
| ###
| ###
| ###
| 16.5
| 13.5 |
2023-Nov-29 Wed
| 8.45
| 8.49
| 8.4
| 8.4
| ###
| 40,318,988
| ###
| ###
| ### |
2023-Nov-28 Tue
| 8.5
| 8.525
| 8.42
| 8.47
| 6,818,188
| ###
| -0.4
| ###
| 13.9 |
2023-Nov-27 Mon
| 8.45
| 8.53
| 8.43
| 8.53
| ###
| 113,120,350
| 0.9
| ###
| ### |
2023-Nov-24 Fri
| ###
| 8.58
| ###
| 8.56
| 4,327,725
| ###
| 2.3
| 83.4
| 14.0 |
2023-Nov-23 Thu
| 8.71
| 8.72
| 8.26
| ###
| ###
| ###
| ###
| 10.8
| 13.7 |
2023-Nov-22 Wed
| ###
| 8.43
| ###
| 8.42
| ###
| ###
| ###
| ###
| ### |
2023-Nov-21 Tue
| 8.46
| 8.5
| 8.28
| 8.28
| ###
| ###
| -2.1
| ###
| ### |
2023-Nov-20 Mon
| 8.53
| ###
| 8.51
| 8.53
| ###
| 38,221,170
| ###
| ###
| ### |
2023-Nov-17 Fri
| 8.75
| 8.82
| 8.56
| ###
| ###
| 379,382,258
| ###
| 20.8
| 14.1 |
2023-Nov-16 Thu
| ###
| 8.755
| 8.56
| 8.74
| ###
| ###
| 1.6
| 83.3
| 14.3 |
2023-Nov-15 Wed
| 8.5
| 8.58
| 8.42
| 8.57
| 28,635,485
| 243,401,622
| 0.8
| ###
| ### |
2023-Nov-14 Tue
| ###
| ###
| 8.46
| 8.5
| 55,879,656
| 478,329,855
| ###
| 21.2
| 13.9 |
2023-Nov-13 Mon
| 8.76
| 8.87
| 8.74
| 8.78
| ###
| 390,135,620
| 0.2
| 78.3
| ### |
2023-Nov-10 Fri
| 8.82
| 8.86
| ###
| ###
| 61,816,588
| 540,276,979
| -1.9
| 21.3
| ### |
2023-Nov-09 Thu
| 8.76
| ###
| 8.75
| 8.87
| ###
| ###
| 1.3
| 81.3
| 14.5 |
2023-Nov-08 Wed
| 8.7
| 8.75
| ###
| 8.74
| 8,716,141
| 75,917,588
| ###
| ###
| 14.3 |
2023-Nov-07 Tue
| ###
| 8.7
| 8.57
| ###
| ###
| 131,411,151
| ###
| 70.8
| ### |
2023-Nov-06 Mon
| 8.5
| 8.58
| 8.41
| 8.54
| ###
| 203,473,055
| 0.5
| 73.5
| ### |
2023-Nov-03 Fri
| ###
| 8.43
| ###
| ###
| 81,154,643
| 678,858,588
| 0.4
| 64.7
| 13.7 |
2023-Nov-02 Thu
| ###
| ###
| ###
| 8.47
| 41,471,529
| ###
| ###
| ###
| 13.9 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| ###
| 100,909,227
| ###
| ###
| 14.9 |
2023-Oct-31 Tue
| ###
| 9.145
| ###
| ###
| ###
| ###
| ###
| 72.7
| 15.0 |
2023-Oct-30 Mon
| ###
| 9.2
| ###
| ###
| ###
| 18,077,520
| ###
| 71.1
| 15.0 |
2023-Oct-27 Fri
| ###
| 9.21
| ###
| 9.21
| 2,755,041
| 25,291,276
| 0.7
| 71.3
| 15.1 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| 5,666,248
| ###
| 0.9
| ###
| 15.1 |
2023-Oct-25 Wed
| ###
| ###
| 9
| ###
| ###
| 42,423,652
| -0.5
| ###
| ### |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 34.5
| ### |
2023-Oct-23 Mon
| ###
| 9.21
| 9.155
| ###
| 6,374,025
| 58,529,484
| ###
| ###
| 15.1 |
2023-Oct-20 Fri
| 9.2
| 9.23
| ###
| ###
| 13,208,827
| 121,488,186
| ###
| ###
| 15.1 |
2023-Oct-19 Thu
| 9.2
| 9.26
| ###
| 9.22
| ###
| ###
| ###
| ###
| 15.1 |
2023-Oct-18 Wed
| ###
| ###
| ###
| 9.21
| 28,642,227
| ###
| ###
| ###
| 15.1 |
2023-Oct-17 Tue
| ###
| ###
| 9.28
| ###
| 2,634,649
| ###
| ###
| ###
| 15.2 |
2023-Oct-16 Mon
| ###
| ###
| 9.27
| ###
| 4,577,021
| ###
| ###
| ###
| 15.2 |
2023-Oct-13 Fri
| 9.26
| 9.29
| 9.25
| 9.27
| ###
| 40,485,176
| ###
| 72.8
| ### |
2023-Oct-12 Thu
| 9.22
| 9.27
| 9.2
| 9.26
| ###
| 77,362,823
| ###
| ###
| ### |
2023-Oct-11 Wed
| 9.2
| ###
| ###
| 9.21
| ###
| ###
| ###
| 63.7
| 15.1 |
2023-Oct-10 Tue
| ###
| 9.21
| ###
| 9.21
| 31,380,752
| 287,290,784
| 0.7
| 69.3
| 15.1 |
2023-Oct-09 Mon
| 8.74
| 8.76
| 8.72
| 8.73
| ###
| ###
| ###
| ###
| ### |
2023-Oct-06 Fri
| 8.72
| 8.74
| 8.7
| 8.72
| 7,741,979
| 67,510,056
| ###
| 70.9
| 14.3 |
2023-Oct-05 Thu
| 8.76
| 8.78
| ###
| ###
| ###
| 33,581,042
| -1.1
| ###
| ### |
2023-Oct-04 Wed
| 8.78
| 8.82
| 8.71
| 8.71
| ###
| 49,592,378
| ###
| 37.5
| 14.3 |
2023-Oct-03 Tue
| 8.73
| 8.8
| 8.725
| 8.73
| 4,374,186
| ###
| ###
| ###
| ### |
2023-Oct-02 Mon
| 8.8
| 8.87
| 8.75
| 8.87
| 2,711,743
| 23,890,455
| ###
| ###
| 14.5 |
2023-Sep-29 Fri
| 8.8
| 8.84
| 8.72
| 8.78
| ###
| ###
| -0.2
| 30.5
| ### |
2023-Sep-28 Thu
| 8.82
| 8.87
| 8.82
| 8.83
| 2,598,573
| 22,984,378
| ###
| ###
| 14.5 |
2023-Sep-27 Wed
| 8.86
| ###
| 8.86
| 8.88
| ###
| ###
| 0.2
| 70.0
| 14.6 |
|
Enhanced    Basic Format Daily Prices for ORG    Bottom |
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 2024-03-19 17:00:21 thru 2024-03-19 17:00:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|