Currently Thu 26-Apr-30 07:30:28 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ORG) ORIGIN ENERGY LIMITED Daily Prices Page 3...
TOC Company Info for ORG Limits 
| Listing Code | ORG |
| Listing Name | ORIGIN ENERGY LIMITED |
| GICS Sector | Utilities |
| ISIN Name | ORIGIN ENERGY |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000ORG5 |
Maximum Price date available .. Wednesday 29th April 2026
Latest price with VOLUME for ORG .. Monday 22nd December 2025
ORG is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ORG Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Sep-23 Tue | 12.72 | 12.74 | 12.56 | ### | 1,614,688 | ### | 29.3 | 29.3 | 0.0 |
| 2025-Sep-22 Mon | 12.55 | 12.71 | 12.52 | ### | 72.9 | 72.9 | 0.0 | ||
| 2025-Sep-19 Fri | 12.7 | 12.87 | 12.5 | 12.55 | 7,401,328 | 93,885,845 | 28.0 | 28.0 | ### |
| 2025-Sep-18 Thu | 12.59 | ### | ### | 12.41 | 22.5 | 22.5 | ### | ||
| 2025-Sep-17 Wed | 12.58 | 12.77 | 12.54 | 12.74 | ### | ### | ### | ||
| 2025-Sep-16 Tue | 12.5 | ### | 12.46 | 12.58 | ### | ### | 0.9 | ||
| 2025-Sep-15 Mon | 12.45 | 12.5 | ### | 12.5 | 3,652,745 | 22,829,656 | ### | ### | 0.9 |
| 2025-Sep-12 Fri | 12.57 | ### | ### | 12.4 | 3,145,787 | 0 | 21.5 | 21.5 | 0.9 |
| 2025-Sep-11 Thu | 12.4 | 12.48 | ### | 12.45 | ### | ### | ### | ||
| 2025-Sep-10 Wed | ### | 12.54 | ### | 12.45 | 2,934,456 | ### | ### | ### | ### |
| 2025-Sep-09 Tue | 12.4 | 12.5 | ### | 12.41 | 71.2 | 71.2 | ### | ||
| 2025-Sep-08 Mon | ### | 12.4 | 12.28 | ### | 67.9 | 67.9 | 0.0 | ||
| 2025-Sep-05 Fri | ### | 12.42 | ### | 12.42 | 2,251,081 | ### | ### | ### | 0.9 |
| 2025-Sep-04 Thu | 12.4 | 12.5 | ### | 12.4 | 2,717,359 | ### | ### | ### | 0.9 |
| 2025-Sep-03 Wed | ### | 12.46 | ### | ### | 6,365,183 | ### | ### | ### | 0.0 |
| 2025-Sep-02 Tue | 12.85 | ### | 12.8 | 12.83 | ### | ### | ### | ||
| 2025-Sep-01 Mon | ### | ### | 12.87 | ### | 2,506,087 | ### | 37.0 | 37.0 | 0.0 |
| 2025-Aug-29 Fri | ### | ### | ### | ### | 29.2 | 29.2 | 0.0 | ||
| 2025-Aug-28 Thu | ### | ### | 12.86 | ### | 76.1 | 76.1 | 0.0 | ||
| 2025-Aug-27 Wed | ### | 13.055 | ### | ### | 2,678,443 | ### | ### | ### | 0.0 |
| 2025-Aug-26 Tue | ### | ### | 12.885 | ### | 5,234,752 | 33,724,889 | 33.9 | 33.9 | 0.0 |
| 2025-Aug-25 Mon | ### | ### | ### | ### | 3,047,823 | 0 | ### | ### | 0.0 |
| 2025-Aug-22 Fri | ### | ### | 12.945 | ### | 5,960,449 | ### | 38.4 | 38.4 | 0.0 |
| 2025-Aug-21 Thu | 12.89 | ### | 12.84 | ### | ### | ### | 0.0 | ||
| 2025-Aug-20 Wed | ### | ### | 12.75 | ### | 73.8 | 73.8 | 0.0 | ||
| 2025-Aug-19 Tue | 12.87 | ### | 12.71 | 12.83 | 36.3 | 36.3 | ### | ||
| 2025-Aug-18 Mon | 12.84 | 12.86 | ### | 12.77 | 31.2 | 31.2 | 0.9 | ||
| 2025-Aug-15 Fri | 12.73 | ### | ### | 12.78 | 62.3 | 62.3 | 0.9 | ||
| 2025-Aug-14 Thu | ### | 12.72 | ### | 12.59 | 5,213,944 | 33,160,683 | 90.9 | 90.9 | ### |
| 2025-Aug-13 Wed | ### | ### | 11.71 | 11.84 | ### | ### | 0.8 | ||
| 2025-Aug-12 Tue | ### | ### | ### | ### | 2,169,955 | 0 | 70.8 | 70.8 | 0.0 |
| 2025-Aug-11 Mon | ### | ### | 11.87 | ### | ### | ### | 0.0 | ||
| 2025-Aug-08 Fri | 11.83 | ### | 11.75 | ### | 1,461,928 | 8,588,827 | ### | ### | 0.0 |
| 2025-Aug-07 Thu | ### | ### | 11.84 | 11.88 | 1,990,320 | ### | ### | ### | 0.8 |
| 2025-Aug-06 Wed | ### | ### | 11.83 | ### | ### | ### | 0.0 | ||
| 2025-Aug-05 Tue | ### | ### | 11.89 | ### | 1,783,058 | 10,600,279 | 70.7 | 70.7 | 0.0 |
| 2025-Aug-04 Mon | 11.7 | 11.83 | ### | 11.82 | ### | ### | 0.8 | ||
| 2025-Aug-01 Fri | 11.73 | 11.84 | ### | 11.76 | 72.5 | 72.5 | 0.8 | ||
| 2025-Jul-31 Thu | 11.73 | 11.85 | 11.575 | ### | 35.9 | 35.9 | 0.0 | ||
| 2025-Jul-30 Wed | ### | ### | 11.59 | ### | ### | ### | 0.0 | ||
| 2025-Jul-29 Tue | 11.88 | ### | 11.8 | ### | ### | ### | 0.0 | ||
| 2025-Jul-28 Mon | ### | ### | 11.78 | 11.88 | 1,882,320 | ### | ### | ### | 0.8 |
| 2025-Jul-25 Fri | ### | ### | ### | ### | 1,452,043 | 0 | 33.1 | 33.1 | 0.0 |
| 2025-Jul-24 Thu | ### | ### | ### | ### | 5,032,182 | 0 | ### | ### | 0.0 |
| 2025-Jul-23 Wed | ### | 12.155 | ### | ### | 2,546,457 | ### | ### | ### | 0.0 |
| 2025-Jul-22 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-21 Mon | ### | ### | 11.88 | ### | 70.9 | 70.9 | 0.0 | ||
| 2025-Jul-18 Fri | 11.89 | ### | 11.76 | ### | 68.8 | 68.8 | 0.0 | ||
| 2025-Jul-17 Thu | 11.72 | ### | 11.685 | 11.87 | 1,739,685 | ### | 77.6 | 77.6 | 0.8 |
| 2025-Jul-16 Wed | 11.82 | 11.82 | ### | 11.71 | 2,567,373 | 15,173,174 | 22.9 | 22.9 | ### |
| 2025-Jul-15 Tue | 11.85 | ### | 11.8 | 11.84 | 32.7 | 32.7 | 0.8 | ||
| 2025-Jul-14 Mon | 11.79 | 11.87 | 11.59 | ### | ### | ### | 0.0 | ||
| 2025-Jul-11 Fri | 11.72 | 11.78 | ### | 11.75 | 2,408,476 | 14,185,923 | 71.0 | 71.0 | ### |
| 2025-Jul-10 Thu | ### | 11.7 | 11.45 | ### | ### | ### | 0.0 | ||
| 2025-Jul-09 Wed | 11.42 | 11.675 | 11.42 | ### | ### | ### | 0.0 | ||
| 2025-Jul-08 Tue | 11.52 | 11.52 | ### | 11.44 | 28.3 | 28.3 | 0.8 | ||
| 2025-Jul-07 Mon | ### | 11.55 | ### | 11.55 | ### | ### | 0.8 | ||
| 2025-Jul-04 Fri | ### | ### | 10.76 | 10.82 | 1,543,721 | ### | 28.9 | 28.9 | 0.8 |
| 2025-Jul-03 Thu | ### | ### | 10.72 | 10.81 | 1,460,289 | 7,827,149 | ### | ### | 0.8 |
| 2025-Jul-02 Wed | ### | ### | 10.87 | ### | 2,461,374 | ### | 30.9 | 30.9 | 0.0 |
| 2025-Jul-01 Tue | 10.83 | ### | 10.76 | 10.87 | 66.9 | 66.9 | ### | ||
| 2025-Jun-30 Mon | ### | ### | 10.79 | 10.79 | ### | ### | ### | ||
| 2025-Jun-27 Fri | 10.85 | ### | 10.73 | 10.85 | 64.4 | 64.4 | 0.8 | ||
| 2025-Jun-26 Thu | ### | 10.75 | ### | 10.75 | 3,170,576 | 17,041,846 | 67.5 | 67.5 | 0.8 |
| 2025-Jun-25 Wed | 10.82 | 10.87 | ### | 10.74 | 2,867,320 | 15,583,884 | ### | ### | 0.8 |
| 2025-Jun-24 Tue | ### | ### | ### | 10.72 | 3,019,677 | 0 | ### | ### | 0.8 |
| 2025-Jun-23 Mon | ### | ### | 10.885 | ### | ### | ### | 0.0 | ||
| 2025-Jun-20 Fri | 10.85 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-19 Thu | ### | ### | 10.72 | 10.85 | 34.9 | 34.9 | 0.8 | ||
| 2025-Jun-18 Wed | ### | 11.225 | ### | ### | 4,611,172 | ### | ### | ### | 0.0 |
| 2025-Jun-17 Tue | ### | 11.345 | ### | 11.25 | 31.8 | 31.8 | ### | ||
| 2025-Jun-16 Mon | 11.52 | 11.685 | ### | ### | 28.8 | 28.8 | 0.0 | ||
| 2025-Jun-13 Fri | ### | 11.58 | ### | 11.45 | ### | ### | 0.8 | ||
| 2025-Jun-12 Thu | 10.76 | 10.82 | ### | 10.78 | 69.1 | 69.1 | 0.8 | ||
| 2025-Jun-11 Wed | 10.71 | 10.76 | ### | ### | ### | ### | 0.0 |
Basic Bottom of Page