Origin Energy Ltd (ORG.AX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +6.3% vs the 50-day and +7.1% vs the 200-day average, 4.8% below the 52-week high and +22.1% off the 52-week low; a golden cross printed 16 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Origin Energy Ltd trades 6.3% above its 50-day and 7.1% above its 200-day moving average. (as of 2026-10-30)

Origin Energy is an Australian integrated energy company that generates and retails electricity and gas to households and businesses and holds an interest in liquefied natural gas export operations. It is listed on the Australian Securities Exchange.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ORG.AX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	12.19	12.43	12.19	12.23	+0.82%	3,467,533
2026-10-29	12.03	12.22	11.99	12.13	+1.17%	3,874,733
2026-10-28	12.02	12.09	11.88	11.99	-0.58%	4,662,273
2026-10-27	12.15	12.17	11.96	12.06	-0.25%	3,366,159
2026-10-26	12.06	12.16	11.97	12.09	-0.74%	2,934,318
2026-10-23	12.15	12.20	12.04	12.18	+0.74%	2,699,844
2026-10-22	12.05	12.14	11.98	12.09	+0.33%	2,325,795
2026-10-21	12.05	12.22	12.05	12.05	+0.00%	3,100,184
2026-10-20	11.99	12.07	11.89	12.05	-0.08%	2,156,492
2026-10-19	12.11	12.19	12.01	12.06	+0.00%	2,984,243
2026-10-16	11.99	12.12	11.90	12.06	+1.26%	7,801,784
2026-10-15	11.56	11.94	11.56	11.91	+2.94%	7,032,664
2026-10-14	11.60	11.62	11.44	11.57	+0.17%	2,915,784
2026-10-13	11.40	11.60	11.38	11.55	+2.76%	3,899,410
2026-10-12	11.34	11.35	11.24	11.24	-1.14%	2,187,425
2026-10-09	11.22	11.37	11.22	11.37	+1.52%	2,794,318
2026-10-08	11.10	11.21	11.09	11.20	+1.73%	2,332,270
2026-10-07	11.02	11.08	10.93	11.01	+0.00%	2,784,271
2026-10-06	10.88	11.04	10.86	11.01	+1.19%	2,825,894
2026-10-05	10.95	10.96	10.83	10.88	-0.18%	1,208,286
2026-10-02	10.80	10.96	10.80	10.90	+0.65%	2,251,883
2026-10-01	10.95	10.95	10.78	10.83	-1.37%	2,617,383
2026-09-30	10.82	10.98	10.81	10.98	+1.10%	4,332,368
2026-09-29	10.97	11.02	10.82	10.86	-0.82%	3,419,986
2026-09-28	10.82	10.97	10.79	10.95	+1.01%	3,931,465
2026-09-25	10.97	11.04	10.84	10.84	-1.54%	3,207,366
2026-09-24	11.00	11.04	10.88	11.01	+1.38%	3,371,703
2026-09-23	11.20	11.20	10.86	10.86	-3.12%	5,699,738
2026-09-22	11.52	11.53	11.21	11.21	-4.02%	4,412,587
2026-09-21	11.62	11.68	11.58	11.68	+0.17%	1,891,374
2026-09-18	11.69	11.81	11.64	11.66	-0.68%	9,427,023
2026-09-17	12.10	12.10	11.67	11.74	-0.76%	4,986,752
2026-09-16	11.71	11.93	11.69	11.83	+1.02%	4,666,319
2026-09-15	11.71	11.79	11.58	11.71	+0.43%	4,383,360
2026-09-14	11.53	11.73	11.51	11.66	+0.78%	3,373,732
2026-09-11	11.54	11.65	11.50	11.57	+0.26%	2,847,911
2026-09-10	11.55	11.60	11.42	11.54	+0.44%	5,083,252
2026-09-09	11.44	11.53	11.39	11.49	+1.50%	6,309,153
2026-09-08	11.22	11.41	11.13	11.32	+0.89%	3,306,808
2026-09-07	11.30	11.32	11.21	11.22	-1.15%	1,956,789
2026-09-04	11.50	11.50	11.29	11.35	-1.05%	4,057,856
2026-09-03	11.50	11.62	11.44	11.47	-0.26%	3,936,891
2026-09-02	11.46	11.52	11.38	11.50	-1.71%	5,287,769
2026-09-01	11.62	11.83	11.61	11.70	+0.69%	2,770,996
2026-08-31	11.70	11.74	11.62	11.62	-0.77%	5,018,287
2026-08-28	11.72	11.80	11.65	11.71	+0.00%	2,578,077
2026-08-27	11.88	11.98	11.68	11.71	-1.60%	3,385,015
2026-08-26	11.85	11.96	11.81	11.90	+0.34%	4,275,196
2026-08-25	11.71	11.94	11.68	11.86	+0.59%	5,382,393
2026-08-24	11.80	11.84	11.69	11.79	-0.84%	3,341,047
2026-08-21	12.05	12.14	11.88	11.89	-1.25%	3,496,621
2026-08-20	12.11	12.11	11.92	12.04	-0.58%	3,470,517
2026-08-19	12.11	12.24	12.05	12.11	+0.00%	6,343,069
2026-08-18	11.90	12.14	11.90	12.11	+1.00%	5,234,339
2026-08-17	12.06	12.13	11.88	11.99	-0.66%	3,675,507
2026-08-14	11.79	12.10	11.71	12.07	+1.77%	5,631,916
2026-08-13	11.50	11.99	11.50	11.86	+5.33%	7,228,883
2026-08-12	11.00	11.43	10.99	11.26	+2.93%	6,073,726
2026-08-11	10.75	10.94	10.72	10.94	+1.30%	2,767,013
2026-08-10	10.81	10.84	10.67	10.80	-0.18%	2,377,753
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+7.42%). 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+7.42%
Sep-4.66%
Oct-1.84%
Nov-5.58%
Dec-2.30%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

12.23 on 2026-10-30, from the Closelook data lake's daily price record.

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

12.84 high and 10.02 low over the trailing 52 weeks, as of 2026-10-30.

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

Historically, ORG.AX's strongest calendar month has been Aug (average +7.42%) 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 465 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ORG.AX?

Uptrend stack intact: Trades +6.3% vs the 50-day and +7.1% vs the 200-day average, 4.8% below the 52-week high and +22.1% off the 52-week low; a golden cross printed 16 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ORG.AX above its 50-day and 200-day moving averages?

Origin Energy Ltd trades 6.3% above its 50-day and 7.1% above its 200-day moving average (4.2% above its 20-day). As of 2026-10-30.