ORGOrigin Energy Ltd01/17/20 16:10
LAST:

 8.740
CHANGE:
 0.02
OPEN:
8.780
HIGH:
8.820
ASK:
8.750
VOLUME:
5,414,237
CHANGE(%):
0.23
PREV:
8.760
LOW:
8.730
BID:
8.730
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/17/208.7808.8208.7308.7405,414,2370
01/16/208.7808.7958.7308.7603,608,1950
01/15/208.6308.7608.5908.7504,115,0790
01/14/208.5608.6508.5308.6304,518,8410
01/13/208.6208.6708.5608.5802,630,5050
01/10/208.6908.7608.6708.7304,160,8200
01/09/208.6308.7308.5808.6905,617,9380
01/08/208.7108.7708.6108.7605,789,5960
01/07/208.6608.7308.6608.6903,288,8920
01/06/208.5108.6008.5108.5802,155,9760
FUNDAMENTALS
Sector:Energy
Industry:
52wk range:6.85 - 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
COMP9,389320.34
DJI29,348500.17
SP5003,330130.39
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,55750.30
BDI1,200494.26
HSI30,063-2530.83