Origin Energy Limited ORG

ASX · Australia · Energy Minerals

AUD 10.83-0.15 (-1.37%)

Market closed· Oct 1, 2026, 6:20 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 10.83	-1.37%	AUD 10.95	AUD 10.95	AUD 10.78	2.62M
2026-09-30	AUD 10.98	+1.10%	AUD 10.82	AUD 10.98	AUD 10.81	4.33M
2026-09-29	AUD 10.86	-0.82%	AUD 10.97	AUD 11.02	AUD 10.82	3.42M
2026-09-28	AUD 10.95	+1.01%	AUD 10.82	AUD 10.97	AUD 10.79	3.93M
2026-09-25	AUD 10.84	-1.54%	AUD 10.97	AUD 11.04	AUD 10.84	3.21M
2026-09-24	AUD 11.01	+1.38%	AUD 11.00	AUD 11.04	AUD 10.88	3.37M
2026-09-23	AUD 10.86	-3.12%	AUD 11.20	AUD 11.20	AUD 10.86	5.70M
2026-09-22	AUD 11.21	-4.02%	AUD 11.52	AUD 11.53	AUD 11.21	4.41M
2026-09-21	AUD 11.68	+0.17%	AUD 11.62	AUD 11.68	AUD 11.58	1.89M
2026-09-18	AUD 11.66	-0.68%	AUD 11.69	AUD 11.81	AUD 11.65	9.43M
2026-09-17	AUD 11.74	-0.76%	AUD 12.10	AUD 12.10	AUD 11.67	4.99M
2026-09-16	AUD 11.83	+1.02%	AUD 11.71	AUD 11.93	AUD 11.69	4.67M
2026-09-15	AUD 11.71	+0.43%	AUD 11.71	AUD 11.80	AUD 11.58	4.38M
2026-09-14	AUD 11.66	+0.78%	AUD 11.53	AUD 11.73	AUD 11.51	3.37M
2026-09-11	AUD 11.57	+0.26%	AUD 11.54	AUD 11.65	AUD 11.50	2.85M
2026-09-10	AUD 11.54	+0.44%	AUD 11.55	AUD 11.60	AUD 11.42	5.08M
2026-09-09	AUD 11.49	+1.50%	AUD 11.44	AUD 11.53	AUD 11.39	6.31M
2026-09-08	AUD 11.32	+0.89%	AUD 11.22	AUD 11.41	AUD 11.13	3.31M
2026-09-07	AUD 11.22	-1.15%	AUD 11.30	AUD 11.32	AUD 11.21	1.96M
2026-09-04	AUD 11.35	-1.05%	AUD 11.50	AUD 11.50	AUD 11.29	4.06M
2026-09-03	AUD 11.47	-0.26%	AUD 11.50	AUD 11.62	AUD 11.44	3.94M
2026-09-02	AUD 11.50	-1.71%	AUD 11.46	AUD 11.52	AUD 11.38	5.29M
2026-09-01	AUD 11.70	+0.69%	AUD 11.62	AUD 11.83	AUD 11.61	2.77M
2026-08-31	AUD 11.62	-0.77%	AUD 11.70	AUD 11.74	AUD 11.62	5.02M
2026-08-28	AUD 11.71	0.00%	AUD 11.72	AUD 11.81	AUD 11.65	2.58M
2026-08-27	AUD 11.71	-1.60%	AUD 11.88	AUD 11.98	AUD 11.68	3.39M
2026-08-26	AUD 11.90	+0.34%	AUD 11.85	AUD 11.96	AUD 11.81	4.28M
2026-08-25	AUD 11.86	+0.59%	AUD 11.71	AUD 11.94	AUD 11.68	5.38M
2026-08-24	AUD 11.79	-0.84%	AUD 11.80	AUD 11.84	AUD 11.69	3.34M
2026-08-21	AUD 11.89	-1.25%	AUD 12.05	AUD 12.15	AUD 11.88	3.50M
2026-08-20	AUD 12.04	-0.58%	AUD 12.11	AUD 12.11	AUD 11.92	3.47M
2026-08-19	AUD 12.11	0.00%	AUD 12.11	AUD 12.24	AUD 12.05	6.34M
2026-08-18	AUD 12.11	+1.00%	AUD 11.90	AUD 12.14	AUD 11.90	5.23M
2026-08-17	AUD 11.99	-0.66%	AUD 12.06	AUD 12.13	AUD 11.88	3.68M
2026-08-14	AUD 12.07	+1.77%	AUD 11.79	AUD 12.10	AUD 11.71	5.63M
2026-08-13	AUD 11.86	+5.33%	AUD 11.50	AUD 11.99	AUD 11.50	7.23M
2026-08-12	AUD 11.26	+2.93%	AUD 11.00	AUD 11.43	AUD 10.99	6.07M
2026-08-11	AUD 10.94	+1.30%	AUD 10.75	AUD 10.94	AUD 10.72	2.77M
2026-08-10	AUD 10.80	-0.18%	AUD 10.81	AUD 10.84	AUD 10.67	2.38M
2026-08-07	AUD 10.82	-0.09%	AUD 10.88	AUD 10.91	AUD 10.76	2.09M
2026-08-06	AUD 10.83	+0.37%	AUD 10.72	AUD 10.90	AUD 10.68	4.55M
2026-08-05	AUD 10.79	-2.00%	AUD 11.01	AUD 11.01	AUD 10.78	3.01M
2026-08-04	AUD 11.01	-0.54%	AUD 10.92	AUD 11.11	AUD 10.90	3.38M
2026-08-03	AUD 11.07	+2.88%	AUD 10.96	AUD 11.13	AUD 10.79	3.25M
2026-07-31	AUD 10.76	+0.94%	AUD 10.65	AUD 10.86	AUD 10.62	4.92M
2026-07-30	AUD 10.66	+0.09%	AUD 10.56	AUD 10.72	AUD 10.54	6.63M
2026-07-29	AUD 10.65	+0.09%	AUD 10.60	AUD 10.79	AUD 10.56	5.94M
2026-07-28	AUD 10.64	-0.09%	AUD 10.47	AUD 10.64	AUD 10.35	3.90M
2026-07-27	AUD 10.65	+0.28%	AUD 10.60	AUD 10.65	AUD 10.46	3.98M
2026-07-24	AUD 10.62	+1.14%	AUD 10.53	AUD 10.71	AUD 10.53	2.77M
2026-07-23	AUD 10.50	+0.77%	AUD 10.49	AUD 10.78	AUD 10.37	5.02M
2026-07-22	AUD 10.42	-1.88%	AUD 10.60	AUD 10.67	AUD 10.27	5.71M
2026-07-21	AUD 10.62	+1.14%	AUD 10.42	AUD 10.66	AUD 10.39	8.47M
2026-07-20	AUD 10.50	-0.28%	AUD 10.60	AUD 10.79	AUD 10.48	4.20M
2026-07-17	AUD 10.53	+1.45%	AUD 10.42	AUD 10.53	AUD 10.39	5.05M
2026-07-16	AUD 10.38	-1.14%	AUD 10.42	AUD 10.56	AUD 10.33	2.95M
2026-07-15	AUD 10.50	+0.29%	AUD 10.44	AUD 10.56	AUD 10.34	4.53M
2026-07-14	AUD 10.47	+2.15%	AUD 10.29	AUD 10.47	AUD 10.24	3.54M
2026-07-13	AUD 10.25	-2.10%	AUD 10.45	AUD 10.47	AUD 10.14	6.24M
2026-07-10	AUD 10.47	-0.48%	AUD 10.52	AUD 10.53	AUD 10.35	2.21M
2026-07-09	AUD 10.52	+1.84%	AUD 10.43	AUD 10.57	AUD 10.39	4.23M
2026-07-08	AUD 10.33	+1.77%	AUD 10.20	AUD 10.40	AUD 10.18	5.05M
2026-07-07	AUD 10.15	-0.68%	AUD 10.20	AUD 10.22	AUD 10.02	5.68M
2026-07-06	AUD 10.22	-1.35%	AUD 10.40	AUD 10.40	AUD 10.22	2.56M
2026-07-03	AUD 10.36	-1.15%	AUD 10.52	AUD 10.52	AUD 10.30	3.90M
2026-07-02	AUD 10.48	-5.42%	AUD 10.82	AUD 10.88	AUD 10.48	7.65M
2026-07-01	AUD 11.08	+0.91%	AUD 10.93	AUD 11.08	AUD 10.77	3.41M
2026-06-30	AUD 10.98	+1.20%	AUD 10.90	AUD 11.04	AUD 10.82	4.41M
2026-06-29	AUD 10.85	-1.00%	AUD 11.00	AUD 11.02	AUD 10.73	2.71M
2026-06-26	AUD 10.96	+0.92%	AUD 10.95	AUD 10.97	AUD 10.80	3.93M
2026-06-25	AUD 10.86	+0.56%	AUD 10.90	AUD 10.93	AUD 10.68	3.96M
2026-06-24	AUD 10.80	0.00%	AUD 10.87	AUD 10.89	AUD 10.77	5.41M
2026-06-23	AUD 10.80	+0.09%	AUD 10.84	AUD 10.91	AUD 10.73	3.83M
2026-06-22	AUD 10.79	+0.37%	AUD 10.80	AUD 10.89	AUD 10.72	2.49M
2026-06-19	AUD 10.75	-0.83%	AUD 10.87	AUD 10.87	AUD 10.61	9.01M
2026-06-18	AUD 10.84	-0.18%	AUD 10.88	AUD 10.94	AUD 10.81	3.59M
2026-06-17	AUD 10.86	-0.73%	AUD 10.92	AUD 10.92	AUD 10.65	3.96M
2026-06-16	AUD 10.94	+1.96%	AUD 10.70	AUD 10.94	AUD 10.55	4.43M
2026-06-15	AUD 10.73	-3.25%	AUD 11.02	AUD 11.02	AUD 10.73	5.33M
2026-06-12	AUD 11.09	+1.56%	AUD 11.08	AUD 11.09	AUD 10.87	2.88M
2026-06-11	AUD 10.92	-0.73%	AUD 11.09	AUD 11.24	AUD 10.90	4.79M
2026-06-10	AUD 11.00	+0.73%	AUD 10.70	AUD 11.02	AUD 10.70	4.11M
2026-06-09	AUD 10.92	+0.28%	AUD 11.00	AUD 11.07	AUD 10.82	3.88M
2026-06-05	AUD 10.89	+0.37%	AUD 10.85	AUD 10.89	AUD 10.75	2.15M
2026-06-04	AUD 10.85	+0.93%	AUD 10.80	AUD 10.87	AUD 10.72	2.28M
2026-06-03	AUD 10.75	+0.19%	AUD 10.71	AUD 10.76	AUD 10.65	2.42M
2026-06-02	AUD 10.73	-0.65%	AUD 10.77	AUD 10.78	AUD 10.63	3.70M
2026-06-01	AUD 10.80	-0.64%	AUD 10.88	AUD 10.88	AUD 10.69	1.59M
2026-05-29	AUD 10.87	-0.18%	AUD 10.88	AUD 10.93	AUD 10.75	8.38M
2026-05-28	AUD 10.89	-0.64%	AUD 10.95	AUD 11.02	AUD 10.80	3.40M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 10.83	-1.37%	AUD 10.95	AUD 10.95	AUD 10.78	2.62M
2026-09-30	AUD 10.98	+1.10%	AUD 10.82	AUD 10.98	AUD 10.81	4.33M
2026-09-29	AUD 10.86	-0.82%	AUD 10.97	AUD 11.02	AUD 10.82	3.42M
2026-09-28	AUD 10.95	+1.01%	AUD 10.82	AUD 10.97	AUD 10.79	3.93M
2026-09-25	AUD 10.84	-1.54%	AUD 10.97	AUD 11.04	AUD 10.84	3.21M
2026-09-24	AUD 11.01	+1.38%	AUD 11.00	AUD 11.04	AUD 10.88	3.37M
2026-09-23	AUD 10.86	-3.12%	AUD 11.20	AUD 11.20	AUD 10.86	5.70M
2026-09-22	AUD 11.21	-4.02%	AUD 11.52	AUD 11.53	AUD 11.21	4.41M
2026-09-21	AUD 11.68	+0.17%	AUD 11.62	AUD 11.68	AUD 11.58	1.89M
2026-09-18	AUD 11.66	-0.68%	AUD 11.69	AUD 11.81	AUD 11.65	9.43M
2026-09-17	AUD 11.74	-0.76%	AUD 12.10	AUD 12.10	AUD 11.67	4.99M
2026-09-16	AUD 11.83	+1.02%	AUD 11.71	AUD 11.93	AUD 11.69	4.67M
2026-09-15	AUD 11.71	+0.43%	AUD 11.71	AUD 11.80	AUD 11.58	4.38M
2026-09-14	AUD 11.66	+0.78%	AUD 11.53	AUD 11.73	AUD 11.51	3.37M
2026-09-11	AUD 11.57	+0.26%	AUD 11.54	AUD 11.65	AUD 11.50	2.85M
2026-09-10	AUD 11.54	+0.44%	AUD 11.55	AUD 11.60	AUD 11.42	5.08M
2026-09-09	AUD 11.49	+1.50%	AUD 11.44	AUD 11.53	AUD 11.39	6.31M
2026-09-08	AUD 11.32	+0.89%	AUD 11.22	AUD 11.41	AUD 11.13	3.31M
2026-09-07	AUD 11.22	-1.15%	AUD 11.30	AUD 11.32	AUD 11.21	1.96M
2026-09-04	AUD 11.35	-1.05%	AUD 11.50	AUD 11.50	AUD 11.29	4.06M
2026-09-03	AUD 11.47	-0.26%	AUD 11.50	AUD 11.62	AUD 11.44	3.94M
2026-09-02	AUD 11.50	-1.71%	AUD 11.46	AUD 11.52	AUD 11.38	5.29M
2026-09-01	AUD 11.70	+0.69%	AUD 11.62	AUD 11.83	AUD 11.61	2.77M
2026-08-31	AUD 11.62	-0.77%	AUD 11.70	AUD 11.74	AUD 11.62	5.02M
2026-08-28	AUD 11.71	0.00%	AUD 11.72	AUD 11.81	AUD 11.65	2.58M
2026-08-27	AUD 11.71	-1.60%	AUD 11.88	AUD 11.98	AUD 11.68	3.39M
2026-08-26	AUD 11.90	+0.34%	AUD 11.85	AUD 11.96	AUD 11.81	4.28M
2026-08-25	AUD 11.86	+0.59%	AUD 11.71	AUD 11.94	AUD 11.68	5.38M
2026-08-24	AUD 11.79	-0.84%	AUD 11.80	AUD 11.84	AUD 11.69	3.34M
2026-08-21	AUD 11.89	-1.25%	AUD 12.05	AUD 12.15	AUD 11.88	3.50M
2026-08-20	AUD 12.04	-0.58%	AUD 12.11	AUD 12.11	AUD 11.92	3.47M
2026-08-19	AUD 12.11	0.00%	AUD 12.11	AUD 12.24	AUD 12.05	6.34M
2026-08-18	AUD 12.11	+1.00%	AUD 11.90	AUD 12.14	AUD 11.90	5.23M
2026-08-17	AUD 11.99	-0.66%	AUD 12.06	AUD 12.13	AUD 11.88	3.68M
2026-08-14	AUD 12.07	+1.77%	AUD 11.79	AUD 12.10	AUD 11.71	5.63M
2026-08-13	AUD 11.86	+5.33%	AUD 11.50	AUD 11.99	AUD 11.50	7.23M
2026-08-12	AUD 11.26	+2.93%	AUD 11.00	AUD 11.43	AUD 10.99	6.07M
2026-08-11	AUD 10.94	+1.30%	AUD 10.75	AUD 10.94	AUD 10.72	2.77M
2026-08-10	AUD 10.80	-0.18%	AUD 10.81	AUD 10.84	AUD 10.67	2.38M
2026-08-07	AUD 10.82	-0.09%	AUD 10.88	AUD 10.91	AUD 10.76	2.09M
2026-08-06	AUD 10.83	+0.37%	AUD 10.72	AUD 10.90	AUD 10.68	4.55M
2026-08-05	AUD 10.79	-2.00%	AUD 11.01	AUD 11.01	AUD 10.78	3.01M
2026-08-04	AUD 11.01	-0.54%	AUD 10.92	AUD 11.11	AUD 10.90	3.38M
2026-08-03	AUD 11.07	+2.88%	AUD 10.96	AUD 11.13	AUD 10.79	3.25M
2026-07-31	AUD 10.76	+0.94%	AUD 10.65	AUD 10.86	AUD 10.62	4.92M
2026-07-30	AUD 10.66	+0.09%	AUD 10.56	AUD 10.72	AUD 10.54	6.63M
2026-07-29	AUD 10.65	+0.09%	AUD 10.60	AUD 10.79	AUD 10.56	5.94M
2026-07-28	AUD 10.64	-0.09%	AUD 10.47	AUD 10.64	AUD 10.35	3.90M
2026-07-27	AUD 10.65	+0.28%	AUD 10.60	AUD 10.65	AUD 10.46	3.98M
2026-07-24	AUD 10.62	+1.14%	AUD 10.53	AUD 10.71	AUD 10.53	2.77M
2026-07-23	AUD 10.50	+0.77%	AUD 10.49	AUD 10.78	AUD 10.37	5.02M
2026-07-22	AUD 10.42	-1.88%	AUD 10.60	AUD 10.67	AUD 10.27	5.71M
2026-07-21	AUD 10.62	+1.14%	AUD 10.42	AUD 10.66	AUD 10.39	8.47M
2026-07-20	AUD 10.50	-0.28%	AUD 10.60	AUD 10.79	AUD 10.48	4.20M
2026-07-17	AUD 10.53	+1.45%	AUD 10.42	AUD 10.53	AUD 10.39	5.05M
2026-07-16	AUD 10.38	-1.14%	AUD 10.42	AUD 10.56	AUD 10.33	2.95M
2026-07-15	AUD 10.50	+0.29%	AUD 10.44	AUD 10.56	AUD 10.34	4.53M
2026-07-14	AUD 10.47	+2.15%	AUD 10.29	AUD 10.47	AUD 10.24	3.54M
2026-07-13	AUD 10.25	-2.10%	AUD 10.45	AUD 10.47	AUD 10.14	6.24M
2026-07-10	AUD 10.47	-0.48%	AUD 10.52	AUD 10.53	AUD 10.35	2.21M
2026-07-09	AUD 10.52	+1.84%	AUD 10.43	AUD 10.57	AUD 10.39	4.23M
2026-07-08	AUD 10.33	+1.77%	AUD 10.20	AUD 10.40	AUD 10.18	5.05M
2026-07-07	AUD 10.15	-0.68%	AUD 10.20	AUD 10.22	AUD 10.02	5.68M
2026-07-06	AUD 10.22	-1.35%	AUD 10.40	AUD 10.40	AUD 10.22	2.56M
2026-07-03	AUD 10.36	-1.15%	AUD 10.52	AUD 10.52	AUD 10.30	3.90M
2026-07-02	AUD 10.48	-5.42%	AUD 10.82	AUD 10.88	AUD 10.48	7.65M
2026-07-01	AUD 11.08	+0.91%	AUD 10.93	AUD 11.08	AUD 10.77	3.41M
2026-06-30	AUD 10.98	+1.20%	AUD 10.90	AUD 11.04	AUD 10.82	4.41M
2026-06-29	AUD 10.85	-1.00%	AUD 11.00	AUD 11.02	AUD 10.73	2.71M
2026-06-26	AUD 10.96	+0.92%	AUD 10.95	AUD 10.97	AUD 10.80	3.93M
2026-06-25	AUD 10.86	+0.56%	AUD 10.90	AUD 10.93	AUD 10.68	3.96M
2026-06-24	AUD 10.80	0.00%	AUD 10.87	AUD 10.89	AUD 10.77	5.41M
2026-06-23	AUD 10.80	+0.09%	AUD 10.84	AUD 10.91	AUD 10.73	3.83M
2026-06-22	AUD 10.79	+0.37%	AUD 10.80	AUD 10.89	AUD 10.72	2.49M
2026-06-19	AUD 10.75	-0.83%	AUD 10.87	AUD 10.87	AUD 10.61	9.01M
2026-06-18	AUD 10.84	-0.18%	AUD 10.88	AUD 10.94	AUD 10.81	3.59M
2026-06-17	AUD 10.86	-0.73%	AUD 10.92	AUD 10.92	AUD 10.65	3.96M
2026-06-16	AUD 10.94	+1.96%	AUD 10.70	AUD 10.94	AUD 10.55	4.43M
2026-06-15	AUD 10.73	-3.25%	AUD 11.02	AUD 11.02	AUD 10.73	5.33M
2026-06-12	AUD 11.09	+1.56%	AUD 11.08	AUD 11.09	AUD 10.87	2.88M
2026-06-11	AUD 10.92	-0.73%	AUD 11.09	AUD 11.24	AUD 10.90	4.79M
2026-06-10	AUD 11.00	+0.73%	AUD 10.70	AUD 11.02	AUD 10.70	4.11M
2026-06-09	AUD 10.92	+0.28%	AUD 11.00	AUD 11.07	AUD 10.82	3.88M
2026-06-05	AUD 10.89	+0.37%	AUD 10.85	AUD 10.89	AUD 10.75	2.15M
2026-06-04	AUD 10.85	+0.93%	AUD 10.80	AUD 10.87	AUD 10.72	2.28M
2026-06-03	AUD 10.75	+0.19%	AUD 10.71	AUD 10.76	AUD 10.65	2.42M
2026-06-02	AUD 10.73	-0.65%	AUD 10.77	AUD 10.78	AUD 10.63	3.70M
2026-06-01	AUD 10.80	-0.64%	AUD 10.88	AUD 10.88	AUD 10.69	1.59M
2026-05-29	AUD 10.87	-0.18%	AUD 10.88	AUD 10.93	AUD 10.75	8.38M
2026-05-28	AUD 10.89	-0.64%	AUD 10.95	AUD 11.02	AUD 10.80	3.40M