ORGOrigin Energy Ltd05/17/19 15:59
LAST:

 7.890
CHANGE:
 0.15
OPEN:
7.880
HIGH:
7.905
ASK:
7.900
VOLUME:
6,753,766
CHANGE(%):
1.94
PREV:
7.740
LOW:
7.830
BID:
7.870
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/17/197.8807.9057.8307.8906,753,7660
05/16/197.5007.7557.4807.74010,040,5260
05/15/197.2507.4707.2507.4405,608,9480
05/14/197.3407.3457.2407.2605,529,0620
05/13/197.4807.4807.3957.4503,200,9780
05/10/197.4807.5907.4507.5104,301,5880
05/09/197.3607.4807.3407.4403,665,4870
05/08/197.4207.4707.3607.4006,939,5540
05/07/197.4607.6307.4607.5206,979,6160
05/06/197.4607.5007.2507.4105,860,7740
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
COMP7,816-821.04
DJI25,764-990.38
SP5002,860-170.58
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,278-80.63
BDI1,200494.26
HSI30,063-2530.83