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  |
|
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 -0.82 |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
| ###
| 31,195,322
| ###
| ###
| -10.2 |
2023-May-31 Wed
| ###
| ###
| ###
| ###
| 7,032,946
| ###
| -0.2
| 46.0
| -10.2 |
2023-May-30 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 0.1
| 73.7
| -10.2 |
2023-May-29 Mon
| ###
| ###
| 8.355
| ###
| 2,165,040
| ###
| ###
| 38.5
| -10.2 |
2023-May-26 Fri
| 8.25
| ###
| 8.25
| ###
| 2,894,351
| ###
| ###
| 78.4
| -10.2 |
2023-May-25 Thu
| 8.26
| ###
| 8.26
| 8.27
| 6,295,583
| 52,127,427
| 0.1
| 73.2
| -10.1 |
2023-May-24 Wed
| 8.25
| ###
| 8.25
| ###
| ###
| ###
| 0.8
| ###
| ### |
2023-May-23 Tue
| ###
| ###
| 8.25
| 8.25
| ###
| 16,893,729
| ###
| 30.8
| ### |
2023-May-22 Mon
| ###
| ###
| 8.27
| 8.28
| ###
| 31,321,621
| -0.5
| ###
| -10.1 |
2023-May-19 Fri
| ###
| ###
| 8.285
| ###
| ###
| ###
| -0.5
| 27.8
| ### |
2023-May-18 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 0.2
| 72.4
| -10.2 |
2023-May-17 Wed
| 8.25
| ###
| 8.25
| ###
| 2,839,147
| 23,564,920
| 1.0
| ###
| -10.2 |
2023-May-16 Tue
| ###
| ###
| 8.285
| ###
| 5,097,075
| 42,394,921
| -0.2
| 42.9
| -10.1 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 73.1
| -10.2 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
| 4,579,872
| ###
| 0.1
| ###
| -10.2 |
2023-May-11 Thu
| 8.4
| 8.4
| ###
| ###
| 10,344,451
| 86,427,888
| ###
| 30.7
| -10.2 |
2023-May-10 Wed
| 8.43
| 8.43
| 8.4
| 8.41
| 6,244,245
| 52,545,321
| ###
| ###
| ### |
2023-May-09 Tue
| 8.42
| 8.44
| 8.41
| 8.43
| 4,065,175
| ###
| ###
| 74.5
| ### |
2023-May-08 Mon
| 8.44
| 8.44
| 8.41
| 8.42
| ###
| ###
| ###
| ###
| -10.3 |
2023-May-05 Fri
| 8.41
| 8.44
| ###
| 8.42
| ###
| 34,829,889
| ###
| ###
| -10.3 |
2023-May-04 Thu
| ###
| 8.42
| ###
| 8.4
| ###
| 62,770,974
| ###
| ###
| ### |
2023-May-03 Wed
| ###
| 8.41
| 8.375
| ###
| 4,953,383
| ###
| ###
| ###
| ### |
2023-May-02 Tue
| ###
| ###
| ###
| ###
| 6,022,044
| ###
| ###
| 48.0
| -10.2 |
2023-May-01 Mon
| ###
| ###
| ###
| ###
| 7,305,778
| ###
| 0.4
| ###
| ### |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
| 5,172,880
| ###
| ###
| ###
| ### |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
| 10,363,285
| 86,377,980
| 0.5
| ###
| -10.2 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
| ###
| 50,119,546
| ###
| 35.8
| -10.1 |
2023-Apr-24 Mon
| ###
| ###
| 8.285
| ###
| 2,929,447
| 24,365,675
| ###
| 74.6
| -10.2 |
2023-Apr-21 Fri
| 8.29
| ###
| 8.28
| 8.28
| 3,924,557
| 32,573,823
| -0.1
| ###
| -10.1 |
2023-Apr-20 Thu
| ###
| ###
| 8.28
| 8.29
| ###
| 29,834,026
| -0.2
| 39.2
| ### |
2023-Apr-19 Wed
| 8.29
| ###
| 8.27
| 8.27
| 5,499,623
| 45,564,376
| -0.2
| 35.0
| -10.1 |
2023-Apr-18 Tue
| 8.28
| ###
| 8.28
| ###
| 6,436,688
| 53,360,143
| 0.2
| ###
| -10.1 |
2023-Apr-17 Mon
| 8.29
| ###
| 8.28
| 8.28
| ###
| 19,690,474
| -0.1
| ###
| -10.1 |
2023-Apr-14 Fri
| 8.28
| ###
| 8.28
| 8.29
| ###
| ###
| 0.1
| ###
| ### |
2023-Apr-13 Thu
| 8.29
| ###
| 8.28
| 8.29
| ###
| ###
| ###
| ###
| ### |
2023-Apr-12 Wed
| ###
| ###
| 8.28
| 8.29
| 7,162,188
| 59,410,349
| -0.1
| 40.1
| ### |
2023-Apr-11 Tue
| 8.29
| ###
| 8.27
| ###
| ###
| ###
| 0.1
| 64.8
| -10.1 |
2023-Apr-06 Thu
| 8.28
| 8.29
| 8.25
| 8.29
| ###
| ###
| 0.1
| ###
| ### |
2023-Apr-05 Wed
| 8.28
| 8.29
| 8.25
| 8.26
| 6,212,248
| ###
| -0.2
| ###
| ### |
2023-Apr-04 Tue
| 8.25
| 8.28
| 8.25
| 8.26
| ###
| 36,269,580
| 0.1
| 67.8
| ### |
2023-Apr-03 Mon
| 8.28
| 8.28
| 8.22
| 8.27
| ###
| ###
| -0.1
| 40.4
| -10.1 |
2023-Mar-31 Fri
| 8.28
| ###
| 8.26
| 8.29
| ###
| ###
| 0.1
| 63.7
| ### |
2023-Mar-30 Thu
| 8.25
| 8.29
| 8.21
| 8.29
| ###
| 98,148,723
| 0.5
| 67.9
| ### |
2023-Mar-29 Wed
| 8.2
| 8.25
| ###
| 8.25
| ###
| ###
| ###
| 73.4
| ### |
2023-Mar-28 Tue
| ###
| ###
| ###
| ###
| 50,894,053
| ###
| ###
| ###
| ### |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
| ###
| 63,141,942
| ###
| 81.1
| ### |
2023-Mar-24 Fri
| ###
| ###
| 7.85
| ###
| 9,713,972
| ###
| -0.4
| 28.2
| -9.7 |
2023-Mar-23 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -0.4
| 35.1
| -9.7 |
2023-Mar-22 Wed
| ###
| ###
| ###
| ###
| 8,211,450
| ###
| -0.3
| ###
| -9.7 |
2023-Mar-21 Tue
| ###
| 8
| 7.81
| 7.82
| ###
| 41,672,140
| ###
| ###
| ### |
2023-Mar-20 Mon
| ###
| ###
| ###
| ###
| ###
| 58,733,178
| ###
| ###
| ### |
2023-Mar-17 Fri
| ###
| ###
| ###
| ###
| 11,367,825
| ###
| 0.4
| ###
| -9.9 |
2023-Mar-16 Thu
| ###
| ###
| ###
| ###
| 24,825,142
| 201,207,775
| ###
| ###
| -9.8 |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -0.2
| ###
| ### |
2023-Mar-14 Tue
| 8.28
| ###
| ###
| ###
| 20,322,188
| 167,454,829
| ###
| ###
| -10.0 |
2023-Mar-13 Mon
| 8.28
| 8.29
| 8.21
| 8.23
| 6,000,077
| ###
| ###
| ###
| ### |
2023-Mar-10 Fri
| 8.27
| ###
| 8.27
| ###
| 14,037,687
| 116,793,555
| ###
| 83.1
| -10.2 |
2023-Mar-09 Thu
| ###
| 8.22
| ###
| ###
| 4,880,721
| ###
| -0.5
| 31.5
| ### |
2023-Mar-08 Wed
| ###
| ###
| ###
| ###
| ###
| 39,009,021
| 0.2
| 73.6
| -10.0 |
2023-Mar-07 Tue
| ###
| ###
| 8.055
| ###
| ###
| 34,765,329
| 0.6
| 72.9
| ### |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
| 4,167,627
| 33,591,073
| -0.4
| ###
| -9.8 |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
| ###
| 54,671,677
| -0.1
| ###
| -9.8 |
2023-Mar-02 Thu
| ###
| ###
| ###
| ###
| ###
| 80,143,582
| -0.1
| ###
| -9.8 |
2023-Mar-01 Wed
| ###
| ###
| ###
| ###
| 7,590,627
| 61,028,641
| 0.1
| ###
| ### |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
| 11,168,341
| ###
| 0.4
| 69.3
| -9.8 |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
| 10,622,585
| 86,441,285
| ###
| 81.7
| ### |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
| 15,566,349
| ###
| 0.4
| 68.6
| ### |
2023-Feb-23 Thu
| ###
| ###
| ###
| 8
| ###
| ###
| ###
| 77.6
| ### |
2023-Feb-22 Wed
| ###
| ###
| 7.86
| ###
| ###
| ###
| -0.6
| ###
| -9.6 |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
| 3,865,774
| ###
| ###
| ###
| -8.5 |
2023-Feb-20 Mon
| ###
| 7.045
| ###
| ###
| ###
| 19,329,953
| ###
| 38.9
| -8.5 |
2023-Feb-17 Fri
| 6.81
| ###
| 6.76
| 7
| ###
| ###
| ###
| 90.6
| ### |
2023-Feb-16 Thu
| ###
| 7.2
| 6.86
| 6.88
| ###
| ###
| -4.2
| 9.9
| ### |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
| ###
| 26,727,326
| -0.6
| ###
| ### |
2023-Feb-14 Tue
| ###
| ###
| 6.88
| ###
| 4,531,729
| 31,654,127
| 0.4
| ###
| ### |
2023-Feb-13 Mon
| ###
| ###
| ###
| ###
| ###
| 32,668,277
| -1.0
| 37.5
| ### |
2023-Feb-10 Fri
| ###
| ###
| ###
| ###
| ###
| 29,476,755
| ###
| ###
| ### |
2023-Feb-09 Thu
| ###
| ###
| ###
| ###
| 3,584,987
| ###
| ###
| 27.9
| -8.6 |
2023-Feb-08 Wed
| 7.22
| ###
| ###
| 7.24
| 3,288,386
| 23,733,925
| 0.3
| 71.8
| ### |
2023-Feb-07 Tue
| ###
| ###
| ###
| 7.22
| 4,529,729
| 32,749,940
| ###
| ###
| -8.8 |
2023-Feb-06 Mon
| ###
| 7.21
| ###
| 7.21
| 2,715,384
| 19,455,726
| ###
| ###
| -8.8 |
2023-Feb-03 Fri
| 7.27
| 7.27
| ###
| ###
| ###
| ###
| -1.7
| ###
| ### |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
| 3,443,480
| 25,275,143
| -0.5
| ###
| ### |
2023-Feb-01 Wed
| 7.48
| 7.51
| ###
| 7.41
| 3,078,956
| ###
| ###
| 31.9
| ### |
2023-Jan-31 Tue
| 7.5
| 7.5
| ###
| 7.47
| ###
| 29,132,049
| ###
| ###
| ### |
2023-Jan-30 Mon
| 7.4
| 7.48
| 7.4
| 7.46
| ###
| 28,345,023
| ###
| 76.3
| -9.1 |
2023-Jan-27 Fri
| 7.4
| 7.51
| ###
| ###
| ###
| ###
| ###
| ###
| -9.0 |
2023-Jan-25 Wed
| ###
| ###
| ###
| ###
| 3,715,256
| 27,288,555
| ###
| 73.3
| ### |
2023-Jan-24 Tue
| 7.21
| ###
| ###
| ###
| ###
| ###
| 1.2
| 77.2
| -8.9 |
2023-Jan-23 Mon
| 7.23
| 7.345
| 7.23
| 7.25
| 3,866,444
| ###
| 0.3
| 70.4
| ### |
2023-Jan-20 Fri
| 7.25
| ###
| 7.23
| 7.29
| 7,928,921
| 57,643,255
| 0.6
| 74.1
| ### |
2023-Jan-19 Thu
| ###
| ###
| 7.26
| 7.29
| ###
| ###
| ###
| 37.5
| ### |
2023-Jan-18 Wed
| 7.46
| 7.475
| ###
| ###
| 7,433,275
| 55,061,984
| -1.1
| ###
| -9.0 |
2023-Jan-17 Tue
| 7.59
| ###
| ###
| 7.49
| 7,248,783
| 54,257,140
| ###
| 27.4
| -9.1 |
2023-Jan-16 Mon
| ###
| 7.74
| ###
| ###
| 2,230,022
| ###
| -0.5
| ###
| ### |
2023-Jan-13 Fri
| ###
| ###
| 7.57
| ###
| 4,792,053
| 36,467,523
| ###
| 65.4
| -9.3 |
2023-Jan-12 Thu
| 7.7
| 7.7
| 7.46
| 7.58
| 5,538,452
| ###
| -1.6
| ###
| ### |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -0.7
| 23.4
| -9.3 |
2023-Jan-10 Tue
| 7.7
| 7.73
| ###
| ###
| ###
| 24,419,756
| ###
| ###
| -9.4 |
2023-Jan-09 Mon
| 7.7
| 7.72
| ###
| 7.7
| 2,473,978
| 19,031,075
| ###
| ###
| ### |
2023-Jan-06 Fri
| ###
| 7.74
| ###
| ###
| ###
| ###
| 0.5
| ###
| -9.4 |
2023-Jan-05 Thu
| 7.72
| 7.75
| ###
| ###
| ###
| 22,785,746
| ###
| ###
| -9.3 |
2023-Jan-04 Wed
| ###
| ###
| 7.625
| ###
| ###
| ###
| 0.5
| 65.3
| -9.4 |
2023-Jan-03 Tue
| 7.7
| 7.73
| 7.555
| 7.59
| ###
| ###
| -1.4
| 34.8
| ### |
2022-Dec-30 Fri
| 7.71
| 7.79
| 7.71
| 7.72
| 2,216,083
| 17,174,643
| ###
| 64.0
| -9.4 |
2022-Dec-29 Thu
| 7.73
| 7.74
| ###
| ###
| ###
| ###
| ###
| ###
| -9.4 |
2022-Dec-28 Wed
| 7.75
| 7.8
| 7.73
| 7.74
| 2,961,956
| 22,999,588
| -0.1
| ###
| ### |
2022-Dec-23 Fri
| 7.55
| 7.73
| 7.55
| 7.73
| ###
| 16,723,241
| 2.4
| 87.6
| ### |
2022-Dec-22 Thu
| 7.56
| ###
| 7.54
| ###
| ###
| ###
| 1.5
| 79.2
| ### |
2022-Dec-21 Wed
| 7.41
| 7.56
| 7.41
| 7.55
| ###
| ###
| 1.9
| 80.5
| -9.2 |
2022-Dec-20 Tue
| ###
| ###
| 7
| ###
| ###
| 33,403,277
| ###
| ###
| -8.6 |
2022-Dec-19 Mon
| 7.23
| 7.24
| ###
| ###
| 7,342,545
| ###
| ###
| 23.0
| -8.7 |
2022-Dec-16 Fri
| ###
| ###
| 7.24
| 7.24
| ###
| 70,618,628
| -0.8
| ###
| ### |
2022-Dec-15 Thu
| 7.45
| 7.45
| ###
| ###
| 6,533,249
| 48,411,375
| -0.9
| ###
| -9.0 |
2022-Dec-14 Wed
| ###
| 7.49
| ###
| 7.49
| 5,705,023
| 42,274,220
| 2.2
| ###
| -9.1 |
2022-Dec-13 Tue
| 7.21
| ###
| ###
| 7.28
| ###
| 77,002,022
| 1.0
| 80.1
| -8.9 |
2022-Dec-12 Mon
| 7.4
| 7.4
| ###
| ###
| 21,847,979
| ###
| ###
| 22.3
| -8.8 |
2022-Dec-09 Fri
| 7.85
| 7.88
| 7.8
| 7.8
| ###
| ###
| ###
| ###
| -9.5 |
2022-Dec-08 Thu
| 7.87
| 7.87
| 7.82
| 7.86
| ###
| ###
| -0.1
| ###
| -9.6 |
2022-Dec-07 Wed
| 7.85
| 7.88
| 7.75
| 7.76
| ###
| ###
| -1.1
| ###
| ### |
|
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 2023-06-02 00:46:28 thru 2023-06-02 00:46:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|