Get the Stockscreener App
7.55
15.80%
1.03
Origin Energy Limited ADR Stock (OGFGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|
Origin Energy Limited ADR Stock (OGFGY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Origin Energy Limited ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OGFGY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Origin Energy Limited ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Origin Energy Limited ADR Stock (OGFGY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $7.55 | $7.55 | $0.00 | 1,015.0 | +15.80% |
| May, 2025 | $7.25 | $6.52 | $0.727 | 3,202.0 | +0.15% |
| Mar, 2025 | $6.51 | $6.35 | $0.1575 | 1,165.0 | -1.36% |
| Feb, 2025 | $6.77 | $6.25 | $0.52 | 6,094.0 | +4.60% |
| Jan, 2025 | $7.32 | $6.31 | $1.01 | 16,600.0 | -6.79% |
Origin Energy Limited ADR Stock (OGFGY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.77 | $6.45 | $0.32 | 941.0 | -5.88% |
| Nov, 2024 | $7.50 | $6.63 | $0.87 | 1,777.0 | +9.32% |
| Oct, 2024 | $7.00 | $6.58 | $0.42 | 4,198.0 | +2.17% |
| Sep, 2024 | $6.59 | $6.25 | $0.35 | 2,545.0 | +3.04% |
| Aug, 2024 | $6.91 | $6.12 | $0.7875 | 13,980.0 | -8.15% |
| Jul, 2024 | $7.67 | $6.71 | $0.96 | 3,519.0 | +0.96% |
| Jun, 2024 | $7.72 | $6.29 | $1.43 | 7,820.0 | +0.59% |
| May, 2024 | $6.70 | $6.19 | $0.51 | 2,952.0 | +1.67% |
| Apr, 2024 | $6.75 | $5.60 | $1.15 | 7,202.0 | +6.63% |
| Mar, 2024 | $6.18 | $5.88 | $0.30 | 2,072.0 | +5.10% |
| Feb, 2024 | $5.88 | $5.30 | $0.58 | 401.0 | +8.89% |
| Jan, 2024 | $5.68 | $5.16 | $0.525 | 5,147.0 | -1.10% |
Origin Energy Limited ADR Stock (OGFGY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.75 | $5.31 | $0.445 | 11,501.0 | +2.63% |
| Nov, 2023 | $5.87 | $5.29 | $0.585 | 8,931.0 | -7.16% |
| Oct, 2023 | $5.93 | $5.45 | $0.4824 | 33,462.0 | +1.42% |
| Sep, 2023 | $5.75 | $5.52 | $0.23 | 5,317.0 | +0.27% |
| Aug, 2023 | $5.63 | $5.46 | $0.18 | 8,047.0 | +1.35% |
| Jul, 2023 | $5.56 | $5.33 | $0.23 | 1,603.0 | +2.02% |
| Jun, 2023 | $5.57 | $5.36 | $0.2115 | 14,394.0 | +0.00% |
| May, 2023 | $5.66 | $5.25 | $0.4099 | 2,842.0 | -0.55% |
| Apr, 2023 | $5.54 | $5.48 | $0.06 | 580.0 | +0.83% |
| Mar, 2023 | $5.65 | $5.15 | $0.50 | 28,024.0 | +0.28% |
| Feb, 2023 | $5.43 | $4.72 | $0.71 | 23,218.0 | +5.24% |
| Jan, 2023 | $5.37 | $4.96 | $0.4075 | 526,511.0 | +1.33% |
17.49%
0.10%
Cap:
|
Volume (24h):