ORGOrigin Energy Ltd04/13/21 15:59
LAST:

 4.660
CHANGE:
 0.07
OPEN:
4.710
HIGH:
4.720
ASK:
4.690
VOLUME:
3,258,925
CHANGE(%):
1.48
PREV:
4.730
LOW:
4.650
BID:
4.650
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/13/214.7104.7204.6504.6603,258,9250
04/12/214.7304.7504.6904.7302,227,6470
04/09/214.7504.7604.7004.7402,271,7850
04/08/214.7804.8404.7404.7704,056,8620
04/07/214.6304.7704.6304.7505,291,1940
04/06/214.7004.7304.6304.6404,283,6350
04/05/214.6504.6504.6504.65000
04/02/214.6504.6504.6504.65000
04/01/214.6904.7204.6404.6504,293,2980
03/31/214.6504.7804.6304.6906,747,1610
FUNDAMENTALS
Sector:Energy
Industry:
52wk range:3.99 - 6.48
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
COMP13,9961461.05
DJI33,677-680.20
SP5004,142140.33
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,745130.73
BDI1,200494.26
HSI30,063-2530.83