ORGOrigin Energy Ltd04/24/19 15:59
LAST:

 7.570
CHANGE:
 0.00
OPEN:
7.600
HIGH:
7.600
ASK:
7.590
VOLUME:
6,033,250
CHANGE(%):
0.00
PREV:
7.570
LOW:
7.480
BID:
7.550
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/24/197.6007.6007.4807.5706,033,2500
04/23/197.3907.5907.3707.5705,893,2150
04/18/197.3507.4307.3007.3203,234,9060
04/17/197.2707.3307.2607.3003,365,6010
04/16/197.2507.3057.1607.2906,194,1180
04/15/197.2507.3007.2307.2904,488,7750
04/12/197.2707.2807.2107.2504,028,7480
04/11/197.2007.2507.1607.2003,935,7870
04/10/197.2807.2807.2007.2302,533,4810
04/09/197.2707.3807.2507.3103,885,2570
FUNDAMENTALS
Sector:Energy
Industry:
52wk range:6.03 - 10.27
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
COMP8,102-190.23
DJI26,597-590.22
SP5002,927-60.22
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,27530.25
BDI1,200494.26
HSI30,063-2530.83