ORGOrigin Energy Ltd08/07/20 16:10
LAST:

 5.730
CHANGE:
 0.04
OPEN:
5.780
HIGH:
5.800
ASK:
5.750
VOLUME:
3,613,728
CHANGE(%):
0.69
PREV:
5.770
LOW:
5.670
BID:
5.710
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/07/205.7805.8005.6705.7303,613,7280
08/06/205.8005.8405.7105.7704,795,8030
08/05/205.7505.8005.6605.7604,177,4580
08/04/205.6405.7305.6105.7205,523,6870
08/03/205.4505.5605.3705.5404,595,1210
07/31/205.5705.5805.3405.3709,047,8940
07/30/205.6505.6805.5855.6305,375,6900
07/29/205.7505.7605.5705.6008,916,4670
07/28/205.7405.7805.6505.6603,107,0790
07/27/205.6705.7305.6305.7302,819,9320
FUNDAMENTALS
Sector:Energy
Industry:
52wk range:3.75 - 8.89
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
COMP11,011-970.87
DJI27,433470.17
SP5003,35120.06
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD2,014-291.42
BDI1,200494.26
HSI30,063-2530.83