OTC Markets OTCPK - Delayed Quote
USD
Origin Energy Limited (OGFGY)
8.37
-0.21
(-2.45%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.38
8.48
8.37
8.37
8.37
1,100
Oct 29, 2026
8.59
8.59
8.36
8.58
8.58
1,800
Oct 28, 2026
8.25
8.53
8.25
8.52
8.52
1,800
Oct 27, 2026
8.22
8.58
8.18
8.21
8.21
1,100
Oct 26, 2026
8.55
8.59
8.40
8.40
8.40
2,300
Oct 23, 2026
8.57
8.60
8.43
8.60
8.60
1,200
Oct 22, 2026
8.38
8.38
8.38
8.38
8.38
300
Oct 21, 2026
8.57
8.59
8.48
8.49
8.49
1,000
Oct 20, 2026
8.46
8.50
8.23
8.32
8.32
1,500
Oct 19, 2026
8.36
8.36
8.36
8.36
8.36
3,500
Oct 16, 2026
8.31
8.34
8.31
8.34
8.34
1,000
Oct 15, 2026
8.23
8.38
8.07
8.38
8.38
1,600
Oct 14, 2026
8.18
8.22
8.03
8.21
8.21
2,100
Oct 13, 2026
8.03
8.06
8.03
8.06
8.06
1,900
Oct 12, 2026
7.82
7.82
7.64
7.82
7.82
1,000
Oct 9, 2026
7.93
7.99
7.93
7.98
7.98
1,500
Oct 8, 2026
7.82
7.86
7.68
7.78
7.78
2,000
Oct 7, 2026
7.70
7.73
7.61
7.67
7.67
2,900
Oct 6, 2026
7.74
7.78
7.68
7.68
7.68
1,700
Oct 5, 2026
7.55
7.65
7.55
7.58
7.58
3,700
Oct 2, 2026
7.54
7.70
7.50
7.50
7.50
3,600
Oct 1, 2026
7.47
7.60
7.30
7.60
7.60
3,900
Sep 30, 2026
7.64
7.73
7.54
7.54
7.54
4,200
Sep 29, 2026
7.55
7.70
7.55
7.59
7.59
3,300
Sep 28, 2026
7.77
7.91
7.65
7.65
7.65
4,000
Sep 25, 2026
7.61
7.80
7.61
7.80
7.80
5,000
Sep 24, 2026
7.78
7.81
7.64
7.80
7.80
2,700
Sep 23, 2026
8.04
8.07
7.91
8.07
8.07
2,000
Sep 22, 2026
8.19
8.22
8.19
8.22
8.22
1,400
Sep 21, 2026
8.28
8.36
8.28
8.28
8.28
1,400
Sep 18, 2026
8.42
8.46
8.16
8.45
8.45
2,300
Sep 17, 2026
8.29
8.47
8.27
8.47
8.47
3,700
Sep 16, 2026
8.36
8.36
8.15
8.15
8.15
800
Sep 15, 2026
8.28
8.50
8.28
8.50
8.50
1,200
Sep 14, 2026
8.45
8.45
8.27
8.45
8.45
4,700
Sep 11, 2026
8.40
8.40
8.26
8.26
8.26
2,200
Sep 10, 2026
8.41
8.44
8.23
8.41
8.41
1,600
Sep 9, 2026
8.39
8.39
8.19
8.39
8.39
2,300
Sep 8, 2026
8.29
8.29
8.24
8.29
8.29
1,100
Sep 4, 2026
8.25
8.43
8.20
8.43
8.43
3,400
Sep 3, 2026
0.212
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
8.39
8.40
8.25
8.36
8.36
2,800
Sep 2, 2026
8.35
8.35
8.35
8.35
8.14
900
Sep 1, 2026
8.10
8.10
8.10
8.10
7.89
300
Aug 31, 2026
8.31
8.31
8.31
8.31
8.09
500
Aug 28, 2026
8.57
8.57
8.57
8.57
8.35
400
Aug 27, 2026
8.39
8.39
8.18
8.18
7.97
1,300
Aug 26, 2026
8.60
8.60
8.60
8.60
8.38
300
Aug 25, 2026
8.37
8.55
8.27
8.55
8.33
1,500
Aug 24, 2026
8.37
8.56
8.37
8.56
8.34
500
Aug 21, 2026
8.45
8.45
8.45
8.45
8.24
300
Aug 20, 2026
8.44
8.60
8.44
8.60
8.38
1,600
Aug 19, 2026
8.60
8.60
8.45
8.45
8.24
800
Aug 18, 2026
8.48
8.48
8.48
8.48
8.27
300
Aug 17, 2026
8.45
8.65
8.36
8.65
8.43
1,000
Aug 14, 2026
8.65
8.65
8.40
8.65
8.43
1,300
Aug 13, 2026
8.31
8.31
8.12
8.31
8.10
2,000
Aug 12, 2026
7.68
7.68
7.68
7.68
7.49
600
Aug 11, 2026
7.67
7.82
7.52
7.82
7.62
1,400
Aug 10, 2026
7.57
7.75
7.38
7.75
7.55
4,100
Aug 7, 2026
7.59
7.65
7.57
7.57
7.38
1,900
Aug 6, 2026
7.64
7.67
7.59
7.59
7.40
3,100
Aug 5, 2026
7.53
7.53
7.53
7.53
7.34
300
Aug 4, 2026
7.67
7.67
7.66
7.66
7.47
2,200
Aug 3, 2026
7.55
7.71
7.55
7.69
7.49
2,600
Jul 31, 2026
7.44
7.46
7.40
7.46
7.27
2,900
Jul 30, 2026
7.36
7.36
7.36
7.36
7.18
1,500
Jul 29, 2026
7.34
7.48
7.34
7.48
7.29
1,500
Jul 28, 2026
7.33
7.48
7.20
7.48
7.29
4,300
Jul 27, 2026
7.48
7.48
7.35
7.36
7.17
3,000
Jul 24, 2026
7.38
7.38
7.25
7.25
7.07
4,900
Jul 23, 2026
7.30
7.39
7.23
7.26
7.08
4,700
Jul 22, 2026
7.26
7.44
7.26
7.44
7.25
1,000
Jul 21, 2026
7.45
7.45
7.45
7.45
7.26
3,200
Jul 20, 2026
7.48
7.68
7.28
7.28
7.10
7,900
Jul 17, 2026
7.27
7.38
7.27
7.27
7.09
3,300
Jul 16, 2026
7.21
7.36
7.07
7.21
7.03
2,800
Jul 15, 2026
7.29
7.36
7.12
7.20
7.02
8,400
Jul 14, 2026
7.37
7.37
7.07
7.07
6.89
16,500
Jul 13, 2026
7.16
7.19
7.16
7.18
7.00
4,900
Jul 10, 2026
7.24
7.42
7.07
7.42
7.23
10,700
Jul 9, 2026
7.23
7.38
7.12
7.22
7.04
8,900
Jul 8, 2026
7.13
7.34
7.07
7.07
6.89
12,200
Jul 7, 2026
7.16
7.20
7.07
7.07
6.89
7,800
Jul 6, 2026
7.23
7.23
7.15
7.18
6.99
8,400
Jul 2, 2026
7.29
7.88
7.29
7.88
7.68
900
Jul 1, 2026
7.53
7.76
7.53
7.76
7.56
1,200
Jun 30, 2026
7.51
7.87
7.51
7.87
7.67
7,000
Jun 29, 2026
7.43
7.60
7.39
7.60
7.41
11,300
Jun 26, 2026
7.58
7.62
7.58
7.58
7.39
6,600
Jun 25, 2026
7.49
7.66
7.47
7.66
7.47
7,000
Jun 24, 2026
7.41
7.60
7.41
7.60
7.41
900
Jun 23, 2026
7.46
7.80
7.29
7.50
7.31
5,900
Jun 22, 2026
7.51
7.59
7.48
7.57
7.38
14,400
Jun 18, 2026
7.73
7.73
7.54
7.73
7.53
5,400
Jun 17, 2026
7.60
7.91
7.40
7.74
7.54
9,700
Jun 16, 2026
7.70
7.87
7.70
7.70
7.50
3,700
Jun 15, 2026
7.59
7.79
7.59
7.79
7.59
2,200
Jun 12, 2026
7.81
7.95
7.72
7.93
7.72
2,900
Jun 11, 2026
7.81
8.55
7.52
8.55
8.33
14,300
Jun 10, 2026
7.61
7.78
7.61
7.78
7.58
10,300
Jun 9, 2026
7.70
7.76
7.44
7.68
7.48
13,800
Jun 8, 2026
7.75
7.75
7.51
7.51
7.32
12,400
Jun 5, 2026
7.78
7.78
7.77
7.77
7.58
2,800
Jun 4, 2026
7.78
7.79
7.75
7.78
7.58
8,700
Jun 3, 2026
7.59
7.77
7.59
7.77
7.57
9,000
Jun 2, 2026
7.66
7.80
7.63
7.80
7.60
10,200
Jun 1, 2026
7.72
7.73
7.72
7.73
7.54
3,600
May 29, 2026
7.74
7.90
7.57
7.90
7.70
5,100
May 28, 2026
7.77
7.98
7.77
7.95
7.75
9,700
May 27, 2026
7.73
7.88
7.73
7.73
7.53
10,000
May 26, 2026
7.62
7.80
7.61
7.80
7.60
7,100
May 22, 2026
7.74
7.93
7.64
7.93
7.73
6,100
May 21, 2026
7.86
8.03
7.78
8.03
7.83
3,600
May 20, 2026
9.00
9.00
7.75
8.90
8.67
2,100
May 19, 2026
8.20
8.23
8.03
8.03
7.83
672,900
May 18, 2026
8.25
8.34
8.20
8.20
7.99
7,900
May 15, 2026
8.32
8.32
8.26
8.28
8.07
22,400
May 14, 2026
8.51
8.64
8.33
8.64
8.42
9,700
May 13, 2026
8.27
8.46
8.27
8.33
8.12
5,400
May 12, 2026
8.36
8.58
8.28
8.58
8.36
5,400
May 11, 2026
8.28
8.58
8.27
8.58
8.36
9,100
May 8, 2026
8.78
9.00
8.33
8.91
8.69
6,000
May 7, 2026
8.39
8.57
8.39
8.57
8.35
2,700
May 6, 2026
8.94
9.70
8.71
9.70
9.45
2,900
May 5, 2026
8.44
8.63
8.40
8.53
8.32
2,600
May 4, 2026
8.59
8.59
8.33
8.58
8.37
5,100
May 1, 2026
8.42
9.50
8.42
9.50
9.26
7,100
Apr 30, 2026
8.68
8.78
8.47
8.73
8.51
6,400
Apr 29, 2026
8.54
8.73
8.54
8.54
8.32
3,200
Apr 28, 2026
8.37
8.46
8.28
8.28
8.07
2,100
Apr 27, 2026
8.96
9.49
8.70
9.49
9.25
38,400
Apr 24, 2026
9.01
9.42
9.01
9.22
8.98
15,000
Apr 23, 2026
8.91
8.95
8.78
8.95
8.73
3,600
Apr 22, 2026
8.97
9.42
8.95
9.42
9.18
6,400
Apr 21, 2026
8.85
9.05
8.64
9.05
8.82
6,200
Apr 20, 2026
8.99
8.99
8.76
8.82
8.60
2,700
Apr 17, 2026
9.00
9.00
8.90
8.90
8.67
1,800
Apr 16, 2026
8.78
8.98
8.69
8.98
8.75
5,100
Apr 15, 2026
8.81
8.81
8.62
8.62
8.40
1,200
Apr 14, 2026
8.74
8.96
8.54
8.83
8.61
10,300
Apr 13, 2026
8.81
9.09
8.51
8.80
8.58
2,400
Apr 10, 2026
8.63
8.94
8.63
8.94
8.71
5,600
Apr 9, 2026
8.80
8.80
8.26
8.77
8.54
4,200
Apr 8, 2026
8.46
8.85
8.46
8.85
8.63
23,700
Apr 7, 2026
9.00
9.40
8.95
9.40
9.16
19,200
Apr 6, 2026
8.60
8.69
8.46
8.57
8.35
5,700
Apr 2, 2026
8.51
8.72
8.46
8.70
8.48
11,800
Apr 1, 2026
8.66
8.84
8.52
8.56
8.34
6,700
Mar 31, 2026
8.62
8.62
8.52
8.52
8.30
4,600
Mar 30, 2026
8.52
8.61
8.52
8.56
8.34
27,700
Mar 27, 2026
8.59
8.59
8.45
8.59
8.37
3,500
Mar 26, 2026
8.76
8.99
8.59
8.70
8.48
47,000
Mar 25, 2026
8.80
8.99
8.80
8.99
8.76
574,300
Mar 24, 2026
8.69
9.04
8.65
9.04
8.81
53,700
Mar 23, 2026
8.69
8.69
8.69
8.69
8.47
900
Mar 20, 2026
8.51
8.51
8.51
8.51
8.30
200
Mar 19, 2026
8.18
8.54
8.18
8.54
8.32
1,400
Mar 18, 2026
8.27
8.27
8.27
8.27
8.07
-
Mar 17, 2026
8.27
8.27
8.27
8.27
8.07
300
Mar 16, 2026
8.11
8.18
8.11
8.18
7.98
1,000
Mar 13, 2026
8.23
8.23
8.23
8.23
8.02
400
Mar 12, 2026
8.23
8.23
8.23
8.23
8.02
-
Mar 11, 2026
8.23
8.23
8.23
8.23
8.02
-
Mar 10, 2026
8.23
8.23
8.23
8.23
8.02
-
Mar 9, 2026
8.19
8.23
8.19
8.23
8.02
800
Mar 6, 2026
8.44
8.74
8.40
8.74
8.52
18,500
Mar 5, 2026
8.44
8.44
8.44
8.44
8.23
12,300
Mar 4, 2026
8.50
8.50
8.50
8.50
8.28
11,000
Mar 3, 2026
0.214
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
8.63
8.63
8.63
8.63
8.41
-
Mar 2, 2026
8.63
8.63
8.63
8.63
8.20
-
Feb 27, 2026
8.63
8.63
8.63
8.63
8.20
-
Feb 26, 2026
8.63
8.63
8.63
8.63
8.20
200
Feb 25, 2026
7.97
7.97
7.97
7.97
7.58
-
Feb 24, 2026
7.97
7.97
7.97
7.97
7.58
-
Feb 23, 2026
7.97
7.97
7.97
7.97
7.58
-
Feb 20, 2026
7.97
7.97
7.97
7.97
7.58
-
Feb 19, 2026
7.97
7.97
7.97
7.97
7.58
-
Feb 18, 2026
7.97
7.97
7.97
7.97
7.58
-
Feb 17, 2026
7.97
7.97
7.97
7.97
7.58
-
Feb 13, 2026
7.97
7.97
7.97
7.97
7.58
-
Feb 12, 2026
7.97
7.97
7.97
7.97
7.58
-
Feb 11, 2026
7.97
7.97
7.97
7.97
7.58
-
Feb 10, 2026
7.97
7.97
7.97
7.97
7.58
-
Feb 9, 2026
7.97
7.97
7.97
7.97
7.58
-
Feb 6, 2026
7.97
7.97
7.97
7.97
7.58
-
Feb 5, 2026
7.97
7.97
7.97
7.97
7.58
-
Feb 4, 2026
7.97
7.97
7.97
7.97
7.58
2,000
Feb 3, 2026
7.40
7.40
7.40
7.40
7.04
-
Feb 2, 2026
7.40
7.40
7.40
7.40
7.04
-
Jan 30, 2026
7.40
7.40
7.40
7.40
7.04
-
Jan 29, 2026
7.40
7.40
7.40
7.40
7.04
-
Jan 28, 2026
7.40
7.40
7.40
7.40
7.04
-
Jan 27, 2026
7.40
7.40
7.40
7.40
7.04
-
Jan 26, 2026
7.40
7.40
7.40
7.40
7.04
-
Jan 23, 2026
7.40
7.40
7.40
7.40
7.04
-
Jan 22, 2026
7.40
7.40
7.40
7.40
7.04
-
Jan 21, 2026
7.40
7.40
7.40
7.40
7.04
-
Jan 20, 2026
7.40
7.40
7.40
7.40
7.04
100
Jan 16, 2026
7.44
7.44
7.44
7.44
7.07
100
Jan 15, 2026
7.42
7.42
7.42
7.42
7.05
-
Jan 14, 2026
7.42
7.42
7.42
7.42
7.05
-
Jan 13, 2026
7.42
7.42
7.42
7.42
7.05
100
Jan 12, 2026
7.48
7.48
7.48
7.48
7.11
-
Jan 9, 2026
7.48
7.48
7.48
7.48
7.11
-
Jan 8, 2026
7.48
7.48
7.48
7.48
7.11
-
Jan 7, 2026
7.48
7.48
7.48
7.48
7.11
-
Jan 6, 2026
7.48
7.48
7.48
7.48
7.11
-
Jan 5, 2026
7.48
7.48
7.48
7.48
7.11
-
Jan 2, 2026
7.48
7.48
7.48
7.48
7.11
-
Dec 31, 2025
7.48
7.48
7.48
7.48
7.11
-
Dec 30, 2025
7.48
7.48
7.48
7.48
7.11
-
Dec 29, 2025
7.48
7.48
7.48
7.48
7.11
-
Dec 26, 2025
7.48
7.48
7.48
7.48
7.11
-
Dec 24, 2025
7.48
7.48
7.48
7.48
7.11
-
Dec 23, 2025
7.48
7.48
7.48
7.48
7.11
-
Dec 22, 2025
7.48
7.48
7.48
7.48
7.11
-
Dec 19, 2025
7.48
7.48
7.48
7.48
7.11
600
Dec 18, 2025
7.49
7.49
7.49
7.49
7.12
-
Dec 17, 2025
7.49
7.49
7.49
7.49
7.12
200
Dec 16, 2025
7.68
7.68
7.68
7.68
7.29
-
Dec 15, 2025
7.68
7.68
7.68
7.68
7.29
-
Dec 12, 2025
7.68
7.68
7.68
7.68
7.29
-
Dec 11, 2025
7.68
7.68
7.68
7.68
7.29
-
Dec 10, 2025
7.68
7.68
7.68
7.68
7.29
-
Dec 9, 2025
7.68
7.68
7.68
7.68
7.29
-
Dec 8, 2025
7.68
7.68
7.68
7.68
7.29
-
Dec 5, 2025
7.68
7.68
7.68
7.68
7.29
-
Dec 4, 2025
7.68
7.68
7.68
7.68
7.29
400
Dec 3, 2025
7.20
7.20
7.20
7.20
6.84
-
Dec 2, 2025
7.20
7.20
7.20
7.20
6.84
-
Dec 1, 2025
7.20
7.20
7.20
7.20
6.84
-
Nov 28, 2025
7.20
7.20
7.20
7.20
6.84
300
Nov 26, 2025
7.30
7.30
7.30
7.30
6.94
-
Nov 25, 2025
7.30
7.30
7.30
7.30
6.94
-
Nov 24, 2025
7.30
7.30
7.30
7.30
6.94
1,200
Nov 21, 2025
7.58
7.58
7.58
7.58
7.20
-
Nov 20, 2025
7.58
7.58
7.58
7.58
7.20
1,500
Nov 19, 2025
7.71
7.71
7.71
7.71
7.33
-
Nov 18, 2025
7.71
7.71
7.71
7.71
7.33
500
Nov 17, 2025
7.99
7.99
7.65
7.65
7.27
900
Nov 14, 2025
7.80
7.80
7.80
7.80
7.41
-
Nov 13, 2025
7.80
7.80
7.80
7.80
7.41
-
Nov 12, 2025
7.80
7.80
7.80
7.80
7.41
-
Nov 11, 2025
7.80
7.80
7.80
7.80
7.41
-
Nov 10, 2025
7.80
7.80
7.80
7.80
7.41
2,600
Nov 7, 2025
7.88
7.88
7.88
7.88
7.49
-
Nov 6, 2025
7.70
7.88
7.70
7.88
7.49
4,100
Nov 5, 2025
7.90
7.90
7.90
7.90
7.51
-
Nov 4, 2025
7.90
7.90
7.90
7.90
7.51
-
Nov 3, 2025
7.90
7.90
7.90
7.90
7.51
-
Oct 31, 2025
8.00
8.00
7.90
7.90
7.51
300
