EODData

MEMBERSHIP REGISTER LOG IN

FRA, ORL: Origin Energy Limited

21 Aug 2026
LAST:

7.218

CHANGE:
 0.07		OPEN:
7.180		HIGH:
7.218		ASK:
0.000		VOLUME:
0
CHG(%):
0.95		PREV:
7.150		LOW:
7.180		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Aug 267.1807.2187.1807.2180
20 Aug 267.1977.1977.1297.1500
19 Aug 267.3177.4077.3177.4070
18 Aug 267.3197.3207.3187.3200
17 Aug 267.3017.3017.2867.2860
14 Aug 267.2537.2627.2537.2620
13 Aug 267.1477.1667.1477.1660
12 Aug 266.8266.8646.8266.8640
07 Aug 266.4876.6036.4876.6030
06 Aug 266.5206.5236.5166.5160

PROFILE

Name:Origin Energy Limited
About:Origin Energy Limited, an integrated energy company, engages in the exploration and production of natural gas, electricity generation, wholesale and retail sale of electricity and gas, and sale of liquefied natural gas in Australia and internationally. The company operates through Energy Markets, Share of Octopus Energy, and Integrated Gas segments. Its exploration and production portfolio includes the Bowen and Surat basins in Queensland; the Browse basin in Western Australia; and the Cooper-Eromanga basins in Queensland. The company also generates electricity from coal, wind, and solar; sells electricity, natural gas, and LPG; and provides GreenPower products. In addition, it sells, installs, repairs, and maintains solar photovoltaic systems and battery solutions; and offers internet products and services to residential and business customers. Further, the company engages in the e-mobility business. Origin Energy Limited was incorporated in 1946 and is based in Barangaroo, Australia.
Sector:Utilities
Address:Tower 1, Barangaroo, NSW, Australia, 2000
Website:https://www.originenergy.com.au
ISIN:AU000000ORG5
LEI:ZSN2LWNPYW6ISMRUC664

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:17.44 
Forward P/E:19.65 
Price to Sales:0.67 
Price to Book:1.83 
Profit Margin:0.06 
Operating Margin:0.08 
Return on Assets:0.03 
Return on Equity:0.10 
DivYield:0.08 
Div/Share:0.60 
Revenue:10.018B 
EBITDA:2.345B 
Shares:1.723B 
Market Cap:12.435B 

TECHNICAL INDICATORS

MA5:7.280.8%
MA10:7.082.0%
MA20:6.786.4%
MA50:6.5510.2%
MA100:6.835.7%
MA200:6.776.6%
STO9:76.49
STO14:80.37 
RSI14:76.13 
WPR14:-19.63 
MTM14:0.77
ROC14:0.12 
ATR:0.12 
Week High:7.412.6%
Week Low:7.131.2%
Month High:7.412.6%
Month Low:6.306.6%
Year High:7.676.2%
Year Low:6.0419.5%
Volatility:6.48 

RECENT DIVIDENDS

Date Amount
02 Mar 2026$0.18
03 Sep 2025$0.17
04 Mar 2025$0.17
05 Sep 2024$0.15
05 Mar 2024$0.15
12 Jan 2024$0.39
29 Nov 2023$0.39
05 Sep 2023$0.11
28 Feb 2023$0.09
06 Sep 2022$0.09