EODData

MEMBERSHIP REGISTER LOG IN

FRA, ORL0: ORIGIN ENERGY UNSP.ADR/1

21 Nov 2025
LAST:

6.200

CHANGE:
 0.05		OPEN:
6.200		HIGH:
6.200		ASK:
0.000		VOLUME:
168
CHG(%):
0.80		PREV:
6.250		LOW:
6.200		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Nov 256.2006.2006.2006.200168
20 Nov 256.2506.2506.2506.250168
19 Nov 256.4006.4006.4006.400168
18 Nov 256.4506.4506.4506.450168
17 Nov 256.6006.6006.6006.600168
14 Nov 256.5506.5506.5506.550168
13 Nov 256.7006.7006.7006.700168
12 Nov 256.6506.6506.6506.650168
11 Nov 256.7006.7006.7006.700168
10 Nov 256.5006.5006.5006.500168

PROFILE

Name:ORIGIN ENERGY UNSP.ADR/1
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:US68618R2004

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

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

  Download

FUNDAMENTALS

Trailing P/E:13.27 
Forward P/E:19.23 
Price to Sales:0.67 
Price to Book:1.12 
Profit Margin:0.09 
Operating Margin:0.04 
Return on Assets:0.04 
Return on Equity:0.15 
DivYield:0.09 
Div/Share:0.60 
Revenue:9.814B 
EBITDA:1.333B 
Shares:1.723B 
Market Cap:10.681B 

TECHNICAL INDICATORS

MA5:6.382.9%
MA10:6.504.8%
MA20:6.626.7%
MA50:6.718.2%
MA100:6.667.5%
MA200:6.271.1%
RSI14:26.92 
WPR14:-100.00 
MTM14:-0.30
ROC14:-0.05 
ATR:0.09 
Week High:6.606.5%
Week Low:6.200.0%
Month High:7.0513.7%
Month Low:6.201.1%
Year High:7.0513.7%
Year Low:4.9625.1%
Volatility:5.03 

RECENT DIVIDENDS

Date Amount
04 Sep 2025$0.17
05 Mar 2025$0.16
06 Sep 2024$0.16
05 Mar 2024$0.15
11 Jan 2024$0.25
05 Sep 2023$0.11
28 Feb 2023$0.09
06 Sep 2022$0.09
28 Feb 2022$0.08
07 Sep 2021$0.05