|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 10.42 AUD | -1.88% |
|
-0.76% | -9.31% |
| 08:52am | Australia's Origin Energy probes potential unauthorised data access | RE |
| 08:37am | Origin Energy Probes Potential Security Incident | MT |
Quotes 5-day view: Origin Energy Limited
Delayed Quote Australian S.E.
| 15/07/2026 | 16/07/2026 | 17/07/2026 | 20/07/2026 | 21/07/2026 | |
|---|---|---|---|---|---|
| Last | A$10.50 | A$10.38 | A$10.53 | A$10.50 | A$10.62 |
| Volume | 45,29,159 | 29,45,719 | 50,53,307 | 41,98,464 | 84,67,345 |
| Change | +0.29% | -1.14% | +1.45% | -0.28% | +1.14% |
| Opening | A$10.44 | A$10.42 | A$10.42 | A$10.60 | A$10.42 |
| High | A$10.56 | A$10.56 | A$10.53 | A$10.79 | A$10.66 |
| Low | A$10.34 | A$10.33 | A$10.39 | A$10.48 | A$10.39 |
Performance
| 1 day | -1.88% | ||
| 1 week | -0.76% | ||
| Current month | -5.10% | ||
| 1 month | -3.43% | ||
| 3 months | -16.04% | ||
| 6 months | -11.69% | ||
| Current year | -9.31% | ||
| 1 year | -13.67% | ||
| 3 years | +21.30% | ||
| 5 years | +132.59% | ||
| 10 years | +73.96% |
Volumes
marketsDaily volume
57,06,358
Estimated daily volume
57,06,358
Avg. Volume 20 sessions
46,45,202
Daily volume ratio
1.23
Avg. Volume 20 sessions AUD
4,84,03,004.84
Avg. Volume 20 sessions USD
3,38,49,189.34
Record volume 1
22,55,05,730
Record volume 2
8,11,54,640
Record volume 3
7,49,38,130
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (AUD)
18,28,13,37,146
Market Cap (USD)
12,81,46,20,178
Net sales (AUD)
17,22,40,00,000
Net sales (USD)
12,07,34,61,377
Number of employees
5,000
Sales / Employee (AUD)
34,44,800
Sales / Employee (USD)
24,14,692
Free-Float
98.68 %
Free-Float capitalization (AUD)
18,05,38,36,908
Free-Float capitalization (USD)
12,65,51,49,942
Average Daily Capital Traded
0.26%
Indicators
Moving average 5 days
10.51
Moving average 20 days
10.57
Moving average 50 days
10.85
Moving average 100 days
11.46
Price spread / (MMA5)
+0.83%
Price spread / (MMA20)
+1.48%
Price spread / (MMA50)
+4.13%
Price spread / (MMA100)
+10.02%
STIM
RSI 9 days
48.51
RSI 14 days
45.99
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.88% | -0.76% | -13.67% | +21.30% | 1.28TCr | |
| -0.03% | +1.20% | +90.63% | - | 29TCr | |
| -0.08% | -1.80% | +15.44% | +15.85% | 18TCr | |
| +0.35% | +0.99% | +34.38% | +86.22% | 16TCr | |
| +1.47% | -1.67% | +27.83% | +61.32% | 11TCr | |
| -0.65% | -2.20% | -0.99% | +28.46% | 11TCr | |
| +0.05% | -0.36% | +5.07% | +32.84% | 9.82TCr | |
| +3.44% | +2.26% | -17.51% | +171.45% | 9.36TCr | |
| -0.43% | -3.31% | +20.21% | +48.39% | 7.1TCr | |
| -0.72% | -2.03% | +21.08% | +29.88% | 6.14TCr | |
| Average | -0.77% | -0.85% | +18.25% | +55.08% | 11.87TCr | |
| Weighted average by Cap. | -1.23% | -0.66% | +32.85% | +57.16% |
Historical Quotes: Origin Energy Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
90e09ffa9198767b6b1cf.NJoJ6tymuv00tuiFfv1i2IrcFO1QgM5VwVpRLier48E.Q-59pLj5wq4Z9KHrM5UYicO1bbcp94kxiW8oH0TDuYphonO7kZHotEXgnw
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:46:27 am | 10.42 | 9,121 | 54,26,040 |
| 11:41:06 am | 10.42 | 4,536 | 54,16,919 |
| 11:40:05 am | 10.42 | 163 | 54,12,383 |
| 11:40:05 am | 10.42 | 7,249 | 54,12,220 |
| 11:40:05 am | 10.42 | 9,232 | 54,04,971 |
| 11:40:05 am | 10.42 | 2,274 | 53,95,739 |
| 11:40:05 am | 10.42 | 4,397 | 53,93,465 |
| 11:40:05 am | 10.42 | 1 | 53,89,068 |
| 11:40:05 am | 10.42 | 1 | 53,89,067 |
| 11:40:05 am | 10.42 | 1 | 53,89,066 |
Course Extremes
| 1 week | 10.27 |  | 10.79 |
| 1 month | 10.02 | | 11.08 |
| Current year | 10.02 | | 12.84 |
| 1 year | 10.02 | | 13.13 |
| 3 years | 7.77 | | 13.13 |
| 5 years | 4.05 | | 13.13 |
| 10 years | 3.75 | | 13.13 |
Monthly variations
Annual variations
| 2026 | -7.57% | ||
| 2025 | +5.41% | ||
| 2024 | +28.69% | ||
| 2023 | +9.72% | ||
| 2022 | +47.33% | ||
| 2021 | +10.08% | ||
| 2020 | -43.67% | ||
| 2019 | +30.60% | ||
| 2018 | -31.32% | ||
| 2017 | +42.94% | ||
| 2016 | +40.21% | ||
| 2015 | -59.73% | ||
| 2014 | -17.06% | ||
| 2013 | +21.08% | ||
| 2012 | -12.89% | ||
| 2011 | -19.93% | ||
| 2010 | -0.95% | ||
| 2009 | +4.34% | ||
| 2008 | +82.15% | ||
| 2007 | +7.01% | ||
| 2006 | +10.12% | ||
| 2005 | +9.00% | ||
| 2004 | +45.05% | ||
| 2003 | +28.03% | ||
| 2002 | +31.51% | ||
| 2001 | +37.61% | ||
| 2000 | -56.57% | ||
| 1999 | +1.72% | ||
| 1998 | -40.21% | ||
| 1997 | +8.38% | ||
| 1996 | +5.29% | ||
| 1995 | 0.00% | ||
| 1994 | -20.56% | ||
| 1993 | +47.59% | ||
| 1992 | -16.91% | ||
| 1991 | +6.40% | ||
| 1990 | -13.23% | ||
| 1989 | +15.50% | ||
| 1988 | +26.62% | ||
| 1987 | -23.66% | ||
| 1986 | +78.85% | ||
| 1985 | +22.64% | ||
| 1984 | +10.61% | ||
| 1983 | +69.95% | ||
| 1982 | -26.18% | ||
| 1981 | -2.94% | ||
| 1980 | +1.49% |
- Stock Market
- Stocks
- ORG Stock
- Quotes Origin Energy Limited
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition