ASX:ORG
Origin Energy Limited Stock Price (Quote)
$9.93
-0.0200 (-0.201%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.45 | $10.09 | Friday, 10th May 2024 ORG.AX stock ended at $9.93. This is 0.201% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.83% from a day low at $9.81 to a day high of $9.99. |
| 90 days | $8.37 | $10.09 | |
| 52 weeks | $7.77 | $10.09 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $9.98 | $9.99 | $9.81 | $9.93 | 3 169 369 |
| May 09, 2024 | $10.06 | $10.07 | $9.91 | $9.95 | 2 874 426 |
| May 08, 2024 | $10.08 | $10.09 | $9.98 | $10.05 | 3 084 237 |
| May 07, 2024 | $9.89 | $10.06 | $9.83 | $10.06 | 5 301 859 |
| May 06, 2024 | $9.63 | $9.84 | $9.58 | $9.80 | 3 643 867 |
| May 03, 2024 | $9.62 | $9.66 | $9.58 | $9.64 | 1 844 504 |
| May 02, 2024 | $9.67 | $9.70 | $9.55 | $9.62 | 2 440 991 |
| May 01, 2024 | $9.73 | $9.77 | $9.65 | $9.70 | 2 317 687 |
| Apr 30, 2024 | $9.79 | $9.79 | $9.67 | $9.75 | 2 803 756 |
| Apr 29, 2024 | $9.75 | $9.78 | $9.71 | $9.73 | 1 717 148 |
| Apr 26, 2024 | $9.88 | $9.88 | $9.67 | $9.71 | 2 301 192 |
| Apr 24, 2024 | $9.87 | $9.89 | $9.77 | $9.78 | 1 703 190 |
| Apr 23, 2024 | $9.75 | $9.86 | $9.74 | $9.84 | 3 498 667 |
| Apr 22, 2024 | $9.81 | $9.88 | $9.74 | $9.82 | 1 825 345 |
| Apr 19, 2024 | $9.76 | $9.79 | $9.61 | $9.76 | 3 192 414 |
| Apr 18, 2024 | $9.80 | $9.87 | $9.77 | $9.83 | 3 724 251 |
| Apr 17, 2024 | $9.63 | $9.84 | $9.61 | $9.81 | 5 930 855 |
| Apr 16, 2024 | $9.70 | $9.72 | $9.57 | $9.57 | 3 318 079 |
| Apr 15, 2024 | $9.75 | $9.77 | $9.64 | $9.76 | 2 911 153 |
| Apr 12, 2024 | $9.48 | $9.79 | $9.45 | $9.77 | 5 650 165 |
| Apr 11, 2024 | $9.51 | $9.62 | $9.49 | $9.54 | 3 452 547 |
| Apr 10, 2024 | $9.59 | $9.60 | $9.51 | $9.55 | 3 857 059 |
| Apr 09, 2024 | $9.40 | $9.52 | $9.39 | $9.51 | 3 898 625 |
| Apr 08, 2024 | $9.35 | $9.45 | $9.32 | $9.45 | 3 762 536 |
| Apr 05, 2024 | $9.25 | $9.34 | $9.22 | $9.28 | 5 214 125 |
