Origin Energy Ltd (ORG.AX) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	10.88	10.91	10.76	10.82	-0.09%	2,088,526
2026-08-06	10.72	10.90	10.68	10.83	+0.37%	4,546,683
2026-08-05	11.01	11.01	10.78	10.79	-2.00%	3,009,409
2026-08-04	10.92	11.11	10.90	11.01	-0.54%	3,377,877
2026-08-03	10.96	11.13	10.79	11.07	+2.88%	3,247,449
2026-07-31	10.65	10.86	10.62	10.76	+0.94%	4,922,961
2026-07-30	10.56	10.72	10.54	10.66	+0.09%	6,626,788
2026-07-29	10.60	10.79	10.56	10.65	+0.09%	5,944,781
2026-07-28	10.47	10.64	10.35	10.64	-0.09%	3,903,572
2026-07-27	10.60	10.65	10.46	10.65	+0.28%	3,983,528
2026-07-24	10.53	10.71	10.53	10.62	+1.14%	2,773,943
2026-07-23	10.49	10.78	10.37	10.50	+0.77%	5,016,356
2026-07-22	10.60	10.67	10.27	10.42	-1.88%	5,706,358
2026-07-21	10.42	10.66	10.39	10.62	+1.14%	8,467,345
2026-07-20	10.60	10.79	10.48	10.50	-0.28%	4,198,464
2026-07-17	10.42	10.53	10.38	10.53	+1.45%	5,053,307
2026-07-16	10.42	10.56	10.33	10.38	-1.14%	2,945,719
2026-07-15	10.44	10.56	10.34	10.50	+0.29%	4,529,159
2026-07-14	10.29	10.47	10.24	10.47	+2.15%	3,535,967
2026-07-13	10.45	10.47	10.14	10.25	-2.10%	6,240,580
2026-07-10	10.52	10.53	10.35	10.47	-0.48%	2,206,134
2026-07-09	10.43	10.57	10.39	10.52	+1.84%	4,234,854
2026-07-08	10.20	10.40	10.18	10.33	+1.77%	5,054,193
2026-07-07	10.20	10.22	10.02	10.15	-0.68%	5,680,716
2026-07-06	10.40	10.40	10.22	10.22	-1.35%	2,564,123
2026-07-03	10.52	10.52	10.30	10.36	-1.15%	3,901,482
2026-07-02	10.82	10.88	10.48	10.48	-5.42%	7,654,047
2026-07-01	10.93	11.08	10.77	11.08	+0.91%	3,411,937
2026-06-30	10.90	11.04	10.82	10.98	+1.20%	4,405,156
2026-06-29	11.00	11.03	10.73	10.85	-1.00%	2,708,828
2026-06-26	10.95	10.97	10.80	10.96	+0.92%	3,928,994
2026-06-25	10.90	10.93	10.68	10.86	+0.56%	3,964,485
2026-06-24	10.87	10.89	10.77	10.80	+0.00%	5,406,986
2026-06-23	10.84	10.91	10.73	10.80	+0.09%	3,829,185
2026-06-22	10.80	10.89	10.72	10.79	+0.37%	2,490,550
2026-06-19	10.87	10.87	10.61	10.75	-0.83%	9,012,319
2026-06-18	10.88	10.95	10.81	10.84	-0.18%	3,586,518
2026-06-17	10.92	10.92	10.65	10.86	-0.73%	3,961,549
2026-06-16	10.70	10.94	10.55	10.94	+1.96%	4,430,700
2026-06-15	11.02	11.02	10.73	10.73	-3.25%	5,330,643
2026-06-12	11.08	11.09	10.87	11.09	+1.56%	2,882,755
2026-06-11	11.09	11.24	10.90	10.92	-0.73%	4,788,390
2026-06-10	10.70	11.03	10.70	11.00	+0.73%	4,111,972
2026-06-09	11.00	11.07	10.82	10.92	+0.28%	3,880,955
2026-06-05	10.85	10.89	10.75	10.89	+0.37%	2,146,479
2026-06-04	10.80	10.87	10.72	10.85	+0.93%	2,281,508
2026-06-03	10.71	10.76	10.65	10.75	+0.19%	2,422,256
2026-06-02	10.77	10.78	10.63	10.73	-0.65%	3,701,093
2026-06-01	10.88	10.88	10.70	10.80	-0.64%	1,591,184
2026-05-29	10.88	10.93	10.75	10.87	-0.18%	8,381,349
2026-05-28	10.95	11.03	10.80	10.89	-0.64%	3,401,663
2026-05-27	10.70	10.96	10.70	10.96	+3.01%	3,624,040
2026-05-26	10.90	10.93	10.58	10.64	-2.30%	4,667,054
2026-05-25	10.85	10.95	10.76	10.89	-0.09%	3,385,858
2026-05-22	11.14	11.14	10.85	10.90	-1.80%	5,004,086
2026-05-21	11.26	11.28	11.02	11.10	-0.98%	4,341,087
2026-05-20	11.40	11.53	11.21	11.21	-3.11%	4,368,430
2026-05-19	11.50	11.60	11.47	11.57	+1.14%	4,099,129
2026-05-18	11.44	11.54	11.43	11.44	-0.44%	2,850,177
2026-05-15	11.54	11.56	11.30	11.49	-1.37%	2,771,252
2026-05-14	11.50	11.67	11.47	11.65	+0.52%	2,915,416
2026-05-13	11.59	11.73	11.59	11.59	-0.26%	3,259,208
2026-05-12	11.28	11.70	11.26	11.62	+2.74%	5,186,439
2026-05-11	11.49	11.50	11.26	11.31	-0.62%	3,096,333
2026-05-08	11.50	11.65	11.34	11.38	-2.32%	4,386,945
2026-05-07	11.87	12.01	11.63	11.65	-2.59%	5,073,945
2026-05-06	11.95	12.07	11.89	11.96	+0.08%	2,482,438
2026-05-05	11.80	11.96	11.80	11.95	+0.93%	1,804,325
2026-05-04	11.97	12.11	11.80	11.84	-1.91%	2,281,117
2026-05-01	12.18	12.24	12.00	12.07	-0.25%	2,236,744
2026-04-30	12.02	12.13	11.96	12.10	+0.58%	4,260,874
2026-04-29	11.78	12.12	11.63	12.03	+3.17%	5,528,266
2026-04-28	12.13	12.15	11.41	11.66	-3.87%	6,281,042
2026-04-27	12.34	12.54	12.04	12.13	-5.01%	4,299,360
2026-04-24	12.58	12.77	12.47	12.77	+2.57%	3,870,945
2026-04-23	12.50	12.52	12.35	12.45	+0.32%	1,964,240
2026-04-22	12.49	12.53	12.41	12.41	+0.08%	2,330,785
2026-04-21	12.36	12.40	12.30	12.40	+0.49%	2,075,652
2026-04-20	12.50	12.50	12.21	12.34	-1.04%	2,282,362
2026-04-17	12.38	12.47	12.20	12.47	+0.73%	2,804,680
2026-04-16	12.37	12.39	12.26	12.38	+1.56%	4,230,695
2026-04-15	12.28	12.33	12.00	12.19	-1.30%	3,075,914
2026-04-14	12.40	12.44	12.30	12.35	-0.16%	2,885,466
2026-04-13	12.38	12.44	12.23	12.37	-0.08%	4,542,944
2026-04-10	12.32	12.39	12.27	12.38	+0.24%	4,904,911
2026-04-09	12.24	12.42	12.17	12.35	+2.40%	4,167,160
2026-04-08	12.80	12.80	11.98	12.06	-5.71%	8,030,550
2026-04-07	12.68	12.84	12.61	12.79	+1.59%	3,179,488
2026-04-02	12.41	12.59	12.27	12.59	+1.37%	3,464,979
2026-04-01	12.35	12.42	12.13	12.42	+0.32%	5,610,200
2026-03-31	12.58	12.63	12.33	12.38	-1.35%	7,306,030
2026-03-30	12.44	12.68	12.34	12.55	+0.72%	3,382,344
2026-03-27	12.37	12.50	12.32	12.46	+0.81%	2,452,905
2026-03-26	12.26	12.52	12.22	12.36	+0.41%	4,585,092
2026-03-25	12.55	12.73	12.21	12.31	-1.36%	6,977,526
2026-03-24	12.37	12.49	12.23	12.48	+2.30%	5,688,544
2026-03-23	11.96	12.23	11.89	12.20	+1.58%	3,599,313
2026-03-20	11.88	12.18	11.86	12.01	+2.13%	13,574,977
2026-03-19	11.30	11.84	11.30	11.76	+0.09%	9,402,883
2026-03-18	11.71	11.91	11.68	11.75	+0.43%	4,031,499
2026-03-17	11.55	11.77	11.55	11.70	-0.17%	2,889,175
2026-03-16	11.73	11.73	11.61	11.72	+0.77%	2,754,394
2026-03-13	11.60	11.66	11.55	11.63	+0.35%	3,416,063
2026-03-12	11.64	11.72	11.46	11.59	-0.34%	5,761,648
2026-03-11	11.82	11.84	11.58	11.63	-1.36%	3,860,952
2026-03-10	11.84	11.91	11.68	11.79	+0.26%	3,218,576
2026-03-09	11.80	11.92	11.71	11.76	-1.51%	8,602,221
2026-03-06	11.84	12.03	11.82	11.94	+0.76%	4,006,878
2026-03-05	11.94	11.98	11.81	11.85	+0.17%	3,227,546
2026-03-04	11.90	11.90	11.71	11.83	-1.33%	2,271,275
2026-03-03	12.10	12.10	11.80	11.99	+0.33%	3,486,626
2026-03-02	11.93	12.09	11.79	11.95	-1.65%	4,764,219
2026-02-27	11.97	12.16	11.90	12.15	+1.50%	4,420,151
2026-02-26	12.30	12.33	11.95	11.97	-0.91%	5,896,883
2026-02-25	12.07	12.14	11.96	12.08	-0.25%	3,185,883
2026-02-24	12.07	12.16	11.94	12.11	+0.33%	3,841,850
2026-02-23	12.10	12.20	12.00	12.07	-1.07%	3,445,687
2026-02-20	12.14	12.35	12.09	12.20	+0.49%	4,180,054
2026-02-19	11.98	12.14	11.95	12.14	+1.76%	4,464,947
2026-02-18	11.86	11.94	11.78	11.93	+1.02%	2,317,278
2026-02-17	11.87	11.94	11.74	11.81	-0.25%	3,514,466
2026-02-16	11.85	12.05	11.74	11.84	-1.99%	6,640,181
2026-02-13	11.80	12.08	11.69	12.08	+5.04%	6,716,027
2026-02-12	11.55	11.97	11.30	11.50	+3.88%	5,813,558
2026-02-11	10.89	11.17	10.82	11.07	+0.73%	3,645,175
2026-02-10	11.14	11.15	10.96	10.99	-1.26%	2,251,445
2026-02-09	10.99	11.18	10.91	11.13	+2.02%	4,077,389
2026-02-06	11.04	11.07	10.91	10.91	-1.80%	2,832,427
2026-02-05	11.07	11.12	11.00	11.11	-0.09%	2,902,176
2026-02-04	11.50	11.59	11.12	11.12	-3.64%	5,560,551
2026-02-03	11.80	11.82	11.53	11.54	-1.37%	3,947,731
2026-02-02	11.69	11.86	11.67	11.70	-0.85%	3,596,297
2026-01-30	11.85	11.93	11.67	11.80	+0.00%	3,290,466
2026-01-29	11.75	11.90	11.75	11.80	-0.17%	2,799,085
2026-01-28	11.85	12.11	11.80	11.82	+0.00%	3,101,206
2026-01-27	11.80	11.95	11.78	11.82	+0.77%	2,584,089
2026-01-23	11.70	11.96	11.70	11.73	-0.59%	2,698,075
2026-01-22	11.53	11.82	11.53	11.80	+2.79%	3,161,947
2026-01-21	11.30	11.67	11.30	11.48	+1.23%	3,352,652
2026-01-20	10.95	11.44	10.95	11.34	+2.62%	2,841,616
2026-01-19	10.96	11.10	10.95	11.05	+1.01%	1,892,347
2026-01-16	11.02	11.04	10.92	10.94	-0.73%	2,080,375
2026-01-15	11.15	11.15	10.91	11.02	-0.36%	2,245,212
2026-01-14	11.11	11.11	10.97	11.06	+0.09%	4,083,693
2026-01-13	11.08	11.10	10.61	11.05	-1.16%	5,200,095
2026-01-12	11.42	11.46	11.18	11.18	-1.58%	2,180,998
2026-01-09	11.37	11.53	11.32	11.36	+0.35%	1,835,778
2026-01-08	11.16	11.33	11.13	11.32	+0.89%	1,756,582
2026-01-07	11.18	11.23	11.11	11.22	+0.18%	1,749,543
2026-01-06	11.33	11.38	11.19	11.20	-1.15%	2,335,421
2026-01-05	11.35	11.45	11.30	11.33	-0.09%	1,252,181
2026-01-02	11.50	11.51	11.33	11.34	-1.31%	1,136,869
2025-12-31	11.39	11.49	11.38	11.49	+0.79%	1,236,564
2025-12-30	11.37	11.47	11.21	11.40	+1.24%	1,992,239
2025-12-29	11.33	11.33	11.21	11.26	-0.62%	1,167,536
2025-12-24	11.24	11.33	11.18	11.33	-0.09%	641,842
2025-12-23	11.21	11.34	11.19	11.34	+0.53%	2,229,440
2025-12-22	11.11	11.28	11.07	11.28	+1.53%	1,969,142
2025-12-19	11.15	11.32	11.11	11.11	+0.54%	7,425,443
2025-12-18	11.29	11.37	11.00	11.05	-2.47%	5,902,019
2025-12-17	11.44	11.49	11.32	11.33	-1.90%	5,858,126
2025-12-16	11.55	11.61	11.43	11.55	-0.77%	3,455,871
2025-12-15	11.70	11.70	11.54	11.64	-0.17%	2,328,786
2025-12-12	11.67	11.68	11.54	11.66	+1.04%	1,871,223
2025-12-11	11.59	11.77	11.49	11.54	+0.44%	4,394,364
2025-12-10	11.57	11.60	11.49	11.49	-0.35%	2,728,732
2025-12-09	11.59	11.66	11.52	11.53	-0.35%	2,082,603
2025-12-08	11.60	11.67	11.53	11.57	-1.03%	1,807,384
2025-12-05	11.70	11.80	11.65	11.69	+0.26%	2,753,809
2025-12-04	11.70	11.74	11.62	11.66	-0.51%	3,217,338
2025-12-03	11.68	11.83	11.64	11.72	+0.17%	3,049,697
2025-12-02	11.64	11.78	11.45	11.70	-0.51%	2,564,572
2025-12-01	11.71	11.87	11.62	11.76	+0.68%	2,595,834
2025-11-28	11.57	11.71	11.54	11.68	+0.43%	2,776,280
2025-11-27	11.67	11.72	11.55	11.63	+0.35%	1,953,382
2025-11-26	11.82	11.88	11.59	11.59	-1.02%	4,726,399
2025-11-25	11.70	11.76	11.61	11.71	+0.09%	2,313,994
2025-11-24	11.40	11.70	11.40	11.70	+2.36%	12,410,117
2025-11-21	11.50	11.54	11.35	11.43	-1.30%	2,158,519
2025-11-20	11.43	11.60	11.10	11.58	-1.70%	3,042,642
2025-11-19	11.95	11.96	11.78	11.78	-1.34%	2,397,402
2025-11-18	12.05	12.06	11.88	11.94	-1.32%	4,781,204
2025-11-17	12.12	12.15	12.06	12.10	+0.00%	1,375,161
2025-11-14	12.07	12.12	12.00	12.10	-0.25%	1,534,925
2025-11-13	12.20	12.26	12.04	12.13	-0.57%	1,958,702
2025-11-12	12.23	12.29	12.03	12.20	-0.25%	2,582,286
2025-11-11	11.95	12.30	11.92	12.23	+2.34%	2,362,689
2025-11-10	11.85	11.96	11.80	11.95	-0.08%	1,765,204
2025-11-07	11.99	12.08	11.91	11.96	+0.00%	1,790,727
2025-11-06	11.83	12.05	11.82	11.96	+0.17%	1,965,844
2025-11-05	12.00	12.05	11.91	11.94	+0.34%	2,232,264
2025-11-04	12.24	12.28	11.87	11.90	-3.80%	2,465,776
2025-11-03	12.35	12.40	12.12	12.37	+0.98%	2,463,415
2025-10-31	11.93	12.44	11.81	12.25	-2.78%	6,587,522
2025-10-30	12.61	12.78	12.59	12.60	-1.41%	2,090,065
2025-10-29	12.71	12.82	12.69	12.78	+0.63%	2,326,873
2025-10-28	12.55	12.74	12.54	12.70	+1.60%	2,725,637
2025-10-27	12.59	12.59	12.41	12.50	-0.08%	1,805,620
2025-10-24	12.60	12.66	12.41	12.51	-0.16%	2,321,151
2025-10-23	12.35	12.65	12.34	12.53	+1.05%	2,358,184
2025-10-22	12.36	12.44	12.28	12.40	+0.32%	1,935,343
2025-10-21	12.30	12.41	12.21	12.36	+0.49%	1,269,192
2025-10-20	12.20	12.36	12.17	12.30	+0.57%	2,268,042
2025-10-17	12.21	12.41	12.21	12.23	+0.33%	2,681,937
2025-10-16	12.49	12.49	12.18	12.19	-1.22%	3,005,182
2025-10-15	12.10	12.34	11.97	12.34	+1.98%	3,388,184
2025-10-14	12.14	12.19	11.99	12.10	+0.08%	2,356,532
2025-10-13	12.26	12.27	12.05	12.09	-1.55%	1,429,844
2025-10-10	12.21	12.28	12.19	12.28	+0.16%	1,581,294
2025-10-09	12.41	12.43	12.25	12.26	-0.41%	1,860,363
2025-10-08	12.42	12.47	12.24	12.31	-0.73%	3,007,585
2025-10-07	12.32	12.44	12.27	12.40	+0.24%	4,028,837
2025-10-06	12.31	12.45	12.30	12.37	+0.81%	1,703,068
2025-10-03	12.46	12.51	12.26	12.27	-1.45%	3,036,904
2025-10-02	12.55	12.59	12.42	12.45	-0.24%	5,326,606
2025-10-01	12.52	12.60	12.43	12.48	-0.16%	1,935,816
2025-09-30	12.58	12.60	12.40	12.50	-0.56%	3,798,901
2025-09-29	12.60	12.66	12.47	12.57	+0.24%	2,816,037
2025-09-26	12.99	12.99	12.51	12.54	-2.72%	4,173,585
2025-09-25	12.85	12.89	12.72	12.89	+0.94%	4,703,527
2025-09-24	12.60	12.81	12.53	12.77	+0.95%	2,261,757
2025-09-23	12.72	12.74	12.56	12.65	+0.08%	1,614,688
2025-09-22	12.55	12.71	12.52	12.64	+0.72%	2,076,232
2025-09-19	12.70	12.87	12.50	12.55	+1.13%	7,401,328
2025-09-18	12.59	12.60	12.37	12.41	-2.59%	3,922,201
2025-09-17	12.58	12.77	12.54	12.74	+1.27%	2,797,537
2025-09-16	12.50	12.65	12.46	12.58	+0.64%	2,177,408
2025-09-15	12.45	12.50	12.35	12.50	+0.81%	3,652,745
2025-09-12	12.57	12.60	12.36	12.40	-0.40%	3,145,787
2025-09-11	12.40	12.48	12.34	12.45	+0.00%	3,929,891
2025-09-10	12.39	12.54	12.35	12.45	+0.32%	2,934,456
2025-09-09	12.40	12.50	12.31	12.41	+0.32%	5,520,167
2025-09-08	12.34	12.40	12.28	12.37	-0.40%	1,937,498
2025-09-05	12.39	12.42	12.34	12.42	+0.16%	2,251,081
2025-09-04	12.40	12.50	12.34	12.40	+0.24%	2,717,359
2025-09-03	12.30	12.46	12.10	12.37	-3.59%	6,365,183
2025-09-02	12.85	12.92	12.80	12.83	-0.62%	3,213,997
2025-09-01	12.95	12.99	12.87	12.91	-0.08%	2,506,087
2025-08-29	12.98	13.02	12.92	12.92	-0.54%	3,917,491
2025-08-28	12.90	13.02	12.86	12.99	+0.54%	2,417,294
2025-08-27	13.00	13.05	12.90	12.92	+0.08%	2,678,443
2025-08-26	13.00	13.04	12.88	12.91	-0.39%	5,234,752
2025-08-25	13.02	13.06	12.91	12.96	-0.61%	3,047,823
2025-08-22	13.05	13.13	12.95	13.04	-0.23%	5,960,449
2025-08-21	12.89	13.07	12.84	13.07	+1.16%	3,835,098
2025-08-20	12.92	12.99	12.75	12.92	+0.70%	3,658,600
2025-08-19	12.87	12.95	12.71	12.83	+0.47%	13,674,331
2025-08-18	12.84	12.86	12.66	12.77	-0.08%	3,422,494
2025-08-15	12.73	12.96	12.61	12.78	+1.51%	4,407,917
2025-08-14	12.01	12.72	11.91	12.59	+6.33%	5,213,944

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+9.86%). Worst month: Nov (-5.58%). Based on 2 years of daily data (2025–2026).

Jan+0.05%
Feb+5.24%
Mar-0.21%
Apr-2.07%
May-4.13%
Jun+1.54%
Jul+2.24%
Aug+9.86%
Sep-3.18%
Oct-1.84%
Nov-5.58%
Dec-2.30%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Origin Energy Ltd's (ORG.AX) latest close?

10.82 on 2026-08-07, from the Closelook data lake's daily price record.

What is ORG.AX's 52-week high and low?

13.13 high and 10.02 low over the trailing 52 weeks, as of 2026-08-07.

What is Origin Energy Ltd's strongest and weakest month historically?

Historically, ORG.AX's strongest calendar month has been Aug (average +9.86%) and its weakest Nov (average -5.58%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.