EODData

MEMBERSHIP REGISTER LOG IN

FRA, ORL0: ORIGIN ENERGY UNSP.ADR/1

21 Aug 2026
LAST:

7.050

CHANGE:
 0.05		OPEN:
7.050		HIGH:
7.050		ASK:
0.000		VOLUME:
0
CHG(%):
0.70		PREV:
7.100		LOW:
7.050		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Aug 267.0507.0507.0507.0500
20 Aug 267.1007.1007.1007.1000
19 Aug 267.2007.2007.2007.2000
18 Aug 267.2007.2007.2007.2000
17 Aug 267.2007.2007.2007.2000
14 Aug 267.1507.1507.1507.1500
13 Aug 267.0507.0507.0507.0500
12 Aug 266.7006.7006.7006.7000
07 Aug 266.3506.3506.3506.3500
06 Aug 266.4006.4006.4006.4000

PROFILE

Name:ORIGIN ENERGY UNSP.ADR/1
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:US68618R2004

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:13.27 
Forward P/E:19.23 
Price to Sales:0.67 
Price to Book:1.12 
Profit Margin:0.09 
Operating Margin:0.04 
Return on Assets:0.04 
Return on Equity:0.15 
DivYield:0.09 
Div/Share:0.60 
Revenue:9.814B 
EBITDA:1.333B 
Shares:1.723B 
Market Cap:12.145B 

TECHNICAL INDICATORS

MA5:7.151.4%
MA10:6.941.6%
MA20:6.646.2%
MA50:6.4010.1%
MA100:6.695.3%
MA200:6.636.3%
STO9:82.35 
STO14:83.33 
RSI14:76.67 
WPR14:-16.67 
MTM14:0.75
ROC14:0.12 
ATR:0.11 
Week High:7.202.1%
Week Low:7.050.0%
Month High:7.202.1%
Month Low:6.156.3%
Year High:7.759.9%
Year Low:5.9019.5%
Volatility:4.07 

RECENT DIVIDENDS

Date Amount
04 Sep 2025$0.17
05 Mar 2025$0.16
06 Sep 2024$0.16
05 Mar 2024$0.15
11 Jan 2024$0.25
05 Sep 2023$0.11
28 Feb 2023$0.09
06 Sep 2022$0.09
28 Feb 2022$0.08
07 Sep 2021$0.05