OGFGY - ORIGIN ENERGY LTD
8.7
-0.290 -3.333%
Share volume: 47,021
Last Updated: 03-26-2026
Construction Materials/Concrete, Gypsum & Plaster Products:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$8.99
-0.29
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-26-2026 | $8.76 | $8.76 | $8.99 | $8.99 | $8.59 | $8.59 | $8.70 | $8.70 | 47,021 | $47,021.00 |
| 03-25-2026 | $8.80 | $8.80 | $8.99 | $8.99 | $8.80 | $8.80 | $8.99 | $8.99 | 574,266 | $574,266.00 |
| 03-24-2026 | $8.69 | $8.69 | $9.04 | $9.04 | $8.65 | $8.65 | $9.04 | $9.04 | 53,677 | $53,677.00 |
| 03-23-2026 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 900 | $900.00 |
| 03-20-2026 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 217 | $217.00 |
| 03-19-2026 | $8.18 | $8.18 | $8.54 | $8.54 | $8.18 | $8.18 | $8.54 | $8.54 | 1,433 | $1,433.00 |
| 03-17-2026 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 22 | $22.00 |
| 03-16-2026 | $8.11 | $8.11 | $8.18 | $8.18 | $8.11 | $8.11 | $8.18 | $8.18 | 969 | $969.00 |