ORGOrigin Energy Ltd08/22/19 16:10
LAST:

 7.370
CHANGE:
 0.17
OPEN:
7.380
HIGH:
7.520
ASK:
7.440
VOLUME:
6,784,219
CHANGE(%):
2.36
PREV:
7.200
LOW:
7.290
BID:
7.350
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/22/197.3807.5207.2907.3706,784,2190
08/21/197.2107.3157.1807.2004,658,5560
08/20/197.1707.3407.1707.3203,064,6020
08/19/197.1307.1507.0457.1404,082,0930
08/16/197.0207.1407.0007.0204,412,8430
08/15/197.2907.2907.0607.0905,617,9570
08/14/197.4107.4607.3407.4403,399,5080
08/13/197.1307.3307.1307.2907,190,9400
08/12/197.1607.1907.0907.1702,346,6380
08/09/197.1807.2257.1507.1604,596,4380
FUNDAMENTALS
Sector:Energy
Industry:
52wk range:6.03 - 8.69
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,991-290.36
DJI26,252500.19
SP5002,923-10.05
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,499-40.29
BDI1,200494.26
HSI30,063-2530.83