ORGOrigin Energy Ltd08/15/18 16:10
LAST:

 9.710
CHANGE:
 0.08
OPEN:
9.650
HIGH:
9.740
ASK:
9.720
VOLUME:
3,295,482
CHANGE(%):
0.82
PREV:
9.790
LOW:
9.500
BID:
9.710
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/15/189.6509.7409.5009.7103,295,4820
08/14/189.7009.9709.6609.7904,160,4120
08/13/189.5709.8159.5709.7003,539,0130
08/10/189.8909.9209.6209.6305,015,2590
08/09/189.7409.9709.6409.8503,995,3790
08/08/189.92010.0809.8309.8602,515,9980
08/07/189.8509.9809.8009.9004,601,2180
08/06/189.8309.9109.7609.8601,175,8900
08/03/189.6909.8009.6509.7703,292,5330
08/02/189.7009.7509.5509.5803,809,0230
FUNDAMENTALS
Sector:Energy
Industry:
52wk range:6.80 - 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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,871510.65
DJI25,3001120.45
SP5002,840180.64
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,19410.09
BDI1,200494.26
HSI30,063-2530.83