ORGOrigin Energy Ltd04/24/18 16:10
LAST:

 9.260
CHANGE:
 0.06
OPEN:
9.300
HIGH:
9.345
ASK:
9.310
VOLUME:
5,760,447
CHANGE(%):
0.65
PREV:
9.200
LOW:
9.240
BID:
9.200
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/24/189.3009.3459.2409.2605,760,4470
04/23/189.3909.4409.1609.2004,243,3100
04/20/189.4509.5209.3559.3803,719,2780
04/19/189.5309.5909.5009.5203,884,5320
04/18/189.3609.5009.3509.4904,686,0270
04/17/189.3009.3909.1909.3504,343,0640
04/16/189.1509.3609.1109.2305,707,5630
04/13/189.0109.0608.8609.0303,528,4710
04/12/188.8109.0558.8108.9908,140,0360
04/11/188.8008.9308.8008.8604,323,9100
FUNDAMENTALS
Sector:Energy
Industry:
52wk range:6.71 - 9.78
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
COMP7,007-1211.70
DJI24,024-4251.74
SP5002,635-361.34
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33360.47
BDI1,200494.26
HSI28,5943491.23