ORGOrigin Energy Ltd04/02/20 16:10
LAST:

 4.750
CHANGE:
 0.15
OPEN:
4.500
HIGH:
4.920
ASK:
4.850
VOLUME:
8,955,329
CHANGE(%):
3.26
PREV:
4.600
LOW:
4.440
BID:
4.700
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/02/204.5004.9204.4404.7508,955,3290
04/01/204.5504.7504.5304.6009,559,4720
03/31/204.5404.6604.2554.3808,835,7760
03/30/204.3004.4504.2004.43010,412,3600
03/27/204.5804.6204.2904.33014,434,9550
03/26/204.4004.5304.3304.45012,595,9570
03/25/204.2504.3804.1904.30011,189,0500
03/24/203.8404.0803.8304.0509,760,2160
03/23/203.9304.0403.7503.8009,922,6150
03/20/204.2104.3504.1254.22013,353,3750
FUNDAMENTALS
Sector:Energy
Industry:
52wk range:3.75 - 8.89
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Mar 09, 2000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,361-3404.41
DJI20,944-9744.44
SP5002,471-1144.41
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,584150.94
BDI1,200494.26
HSI30,063-2530.83