Origin Energy Limited (ORL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:59AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1,000 |
| 23 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 22 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 19 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 18 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 17 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 16 Apr 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - |
| 15 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 12 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 11 Apr 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 1,000 |
| 10 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 09 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 400 |
| 08 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 05 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 04 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 03 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 02 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 28 Mar 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 27 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 26 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 25 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 22 Mar 2024 | 5.44 | 5.44 | 5.40 | 5.44 | 5.44 | - |
| 21 Mar 2024 | 5.44 | 5.46 | 5.44 | 5.44 | 5.44 | - |
| 20 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 19 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 18 Mar 2024 | 5.50 | 5.50 | 5.42 | 5.44 | 5.44 | 20 |
| 15 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 14 Mar 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 13 Mar 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 12 Mar 2024 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | - |
| 11 Mar 2024 | 5.24 | 5.34 | 5.22 | 5.24 | 5.24 | 5 |
| 08 Mar 2024 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | 3,000 |
| 07 Mar 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 06 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 05 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 05 Mar 2024 | 0.275 Dividend | |||||
| 04 Mar 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.01 | - |
| 01 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.02 | - |
| 29 Feb 2024 | 5.34 | 5.34 | 5.32 | 5.32 | 5.04 | 1,000 |
| 28 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.04 | - |
| 27 Feb 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.06 | - |
| 26 Feb 2024 | 5.40 | 5.40 | 5.38 | 5.40 | 5.12 | - |
| 23 Feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.14 | - |
| 22 Feb 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.18 | - |
| 21 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.01 | - |
| 20 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 4.95 | - |
| 19 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.93 | - |
| 16 Feb 2024 | 5.22 | 5.22 | 5.20 | 5.20 | 4.93 | - |
| 15 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 4.95 | - |
| 14 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.83 | - |
| 13 Feb 2024 | 5.12 | 5.12 | 5.10 | 5.10 | 4.83 | - |
| 12 Feb 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.76 | - |
| 09 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.72 | - |
| 08 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.72 | - |
| 07 Feb 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 4.80 | - |
| 06 Feb 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.68 | - |
| 05 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.72 | - |
| 02 Feb 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 4.80 | - |
| 01 Feb 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.76 | - |
| 31 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.83 | - |
| 30 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.74 | - |
| 29 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.74 | - |
| 26 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.74 | - |
| 25 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.74 | - |
| 24 Jan 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.68 | - |
| 23 Jan 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.62 | - |
| 22 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.59 | - |
| 19 Jan 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.62 | - |
| 18 Jan 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.66 | - |
| 17 Jan 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.57 | - |
| 16 Jan 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.55 | - |
| 15 Jan 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.70 | - |
| 12 Jan 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.70 | - |
| 11 Jan 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.76 | - |
| 10 Jan 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.76 | - |
| 09 Jan 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.78 | - |
| 08 Jan 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.78 | - |
| 05 Jan 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.85 | - |
| 04 Jan 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.85 | - |
| 03 Jan 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 4.82 | - |
| 02 Jan 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 4.89 | - |
| 29 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 4.85 | - |
| 28 Dec 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 4.80 | - |
| 27 Dec 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 4.82 | - |
| 22 Dec 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 4.82 | - |
| 21 Dec 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 4.83 | - |
| 20 Dec 2023 | 5.20 | 5.20 | 5.16 | 5.16 | 4.89 | 800 |
| 19 Dec 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4.74 | - |
| 18 Dec 2023 | 4.84 | 4.84 | 4.84 | 4.84 | 4.59 | - |
| 15 Dec 2023 | 4.83 | 4.83 | 4.83 | 4.83 | 4.58 | - |
| 14 Dec 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.61 | - |
| 13 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.47 | - |
| 12 Dec 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.50 | - |
| 11 Dec 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.46 | - |
| 08 Dec 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 4.51 | - |
| 07 Dec 2023 | 4.77 | 4.77 | 4.77 | 4.77 | 4.52 | - |
| 06 Dec 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.57 | - |
| 05 Dec 2023 | 4.95 | 4.95 | 4.80 | 4.80 | 4.55 | 900 |
| 04 Dec 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.46 | 334 |
| 01 Dec 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.