ASX, ORG End of Day and Historical Share Prices [Origin Energy Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, ORG:

05 Sep 2025

LAST: 12.42	CHANGE: 0.02	OPEN: 12.39	HIGH: 12.42	ASK: 13.04	VOLUME: 2.25M
LAST: 12.42	CHG(%): 0.16	PREV: 12.40	LOW: 12.34	BID: 12.95

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	12.39	12.42	12.34	12.42	2.25M
04 Sep 25	12.40	12.50	12.34	12.40	2.72M
03 Sep 25	12.30	12.46	12.10	12.37	6.37M
02 Sep 25	12.85	12.92	12.80	12.83	3.21M
01 Sep 25	12.95	13.00	12.87	12.91	2.51M
29 Aug 25	12.98	13.02	12.92	12.92	3.92M
28 Aug 25	12.90	13.02	12.86	12.99	2.38M
27 Aug 25	13.00	13.06	12.90	12.92	2.68M
26 Aug 25	13.00	13.04	12.89	12.91	5.23M
25 Aug 25	13.02	13.07	12.91	12.96	3.05M

COMPANY PROFILE

Name:
About:	Origin Energy Limited, an integrated energy company, engages in the exploration and production of natural gas, electricity generation, wholesale and retail sale of electricity and gas, and sale of liquefied natural gas in Australia and internationally. The company operates through Energy Markets, Share of Octopus Energy, and Integrated Gas segments. Its exploration and production portfolio includes the Bowen and Surat basins in Queensland; the Browse basin in Western Australia; and the Cooper-Eromanga basins in Queensland. The company also generates electricity from coal, wind, and solar; sells electricity, natural gas, and LPG; and provides GreenPower products. In addition, it sells, installs, repairs, and maintains solar photovoltaic systems and battery solutions; and offers internet products and services to residential and business customers. Further, the company engages in the e-mobility business. Origin Energy Limited was incorporated in 1946 and is based in Barangaroo, Australia.
Sector:	Utilities
Address:	Tower 1, Barangaroo, NSW, Australia, 2000
Website:	https://www.originenergy.com.au
ISIN:	AU000000ORG5
FIGI:	BBG000C3W502
LEI:	ZSN2LWNPYW6ISMRUC664

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Mar 09, 2000

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	15.02
DivYield:	0.05
Div/Share:	0.60
Price to Book:	2.25
Price to Sales:	1.29
EBITDA:	1.53B
Shares:	1.723B
Market Cap:	21.397B

TECHNICAL INDICATORS

MA5:	12.59
MA10:	12.76
MA20:	12.67
MA50:	12.07
MA100:	11.42
MA200:	11.03
STO9:	7.30
STO14:	6.58
RSI14:	35.54
WPR14:	-92.86
MTM14:	-0.41
ROC14:	-0.03
ATR:	0.20
Week High:	13.02
Week Low:	12.10
Month High:	13.13
Month Low:	11.71
Year High:	13.13
Year Low:	8.62
Volatility:	4.76

RECENT SPLITS

Date	Ratio
23 Feb 2005	1-1
20 Feb 2000	1-1
17 Feb 2000	1-1

RECENT DIVIDENDS

Date	Amount
03 Mar 2025	$0.30
05 Sep 2024	$0.28
04 Mar 2024	$0.28
05 Sep 2023	$0.20
27 Feb 2023	$0.17
06 Sep 2022	$0.17
28 Feb 2022	$0.13
07 Sep 2021	$0.08
02 Mar 2021	$0.13
08 Sep 2020	$0.10