|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 11.59 AUD | -0.34% |
|
-2.19% | +0.87% |
Quotes 5-day view: Origin Energy Limited
Delayed Quote Australian S.E.
| 05/03/2026 | 06/03/2026 | 09/03/2026 | 10/03/2026 | 11/03/2026 | |
|---|---|---|---|---|---|
| Last | 11.85 $ | 11.94 $ | 11.76 $ | 11.79 $ | 11.63 $ |
| Volume | 3,227,546 | 4,006,878 | 8,602,221 | 3,235,904 | 3,860,952 |
| Change | +0.17% | +0.76% | -1.51% | +0.26% | -1.36% |
| Opening | 11.94 $ | 11.84 $ | 11.80 $ | 11.84 $ | 11.82 $ |
| High | 11.98 $ | 12.03 $ | 11.92 $ | 11.91 $ | 11.84 $ |
| Low | 11.81 $ | 11.82 $ | 11.70 $ | 11.68 $ | 11.58 $ |
Performance
| 1 day | -0.34% | ||
| 1 week | -2.19% | ||
| Current month | -4.61% | ||
| 1 month | +0.78% | ||
| 3 months | -0.60% | ||
| 6 months | -6.53% | ||
| Current year | +0.87% | ||
| 1 year | +12.20% | ||
| 3 years | +40.83% | ||
| 5 years | +148.71% | ||
| 10 years | +122.88% |
Volumes
marketsDaily volume
6,211,077
Estimated daily volume
6,211,077
Avg. Volume 20 sessions
4,192,738
Daily volume ratio
1.48
Avg. Volume 20 sessions AUD
48,593,833.42
Avg. Volume 20 sessions USD
34,681,418.91
Record volume 1
225,505,730
Record volume 2
81,154,640
Record volume 3
74,938,130
Capital turnover ratio
0
Float rotation
0
Basic data
Capitalization (AUD)
20,019,957,722
Capitalization (USD)
14,318,379,146
Net sales (AUD)
17,224,000,000
Net sales (USD)
12,318,695,466
Number of employees
5,000
Sales / Employee (AUD)
3,444,800
Sales / Employee (USD)
2,463,739
Free-Float
98.96 %
Free-Float capitalization (AUD)
19,826,751,149
Free-Float capitalization (USD)
14,180,196,788
Average Daily Capital Traded
0.24%
Indicators
Moving average 5 days
11.79
Moving average 20 days
11.93
Moving average 50 days
11.57
Moving average 100 days
11.72
Price spread / (MMA5)
+1.76%
Price spread / (MMA20)
+2.94%
Price spread / (MMA50)
-0.13%
Price spread / (MMA100)
+1.12%
STIM
RSI 9 days
39.73
RSI 14 days
45.52
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.34% | -2.19% | +12.20% | +40.83% | 14.32B | |
| +1.01% | +0.76% | +198.25% | - | 228B | |
| +0.13% | -1.02% | +23.81% | +25.54% | 191B | |
| +0.36% | -0.10% | +40.12% | +80.52% | 148B | |
| -5.17% | -6.86% | +44.16% | +287.74% | 109B | |
| -0.70% | -0.74% | +34.79% | +79.68% | 110B | |
| -0.01% | -1.40% | +6.84% | +50.55% | 108B | |
| +0.26% | -1.40% | +10.48% | +40.07% | 101B | |
| -0.79% | -1.69% | +25.69% | +49.96% | 70.99B | |
| -3.19% | -2.57% | +39.17% | +549.10% | 53.63B | |
| Average | -0.24% | -1.78% | +43.55% | +133.78% | 113.43B | |
| Weighted average by Cap. | -0.15% | -1.40% | +61.99% | +110.36% |
Historical Quotes: Origin Energy Limited
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
4b2992ecbf06413ceb.8dJp1Kj689O5K-3szZGRsCPlXjGV2xqBlpy5QfISKh0.qKQirdiey6ONW6bZo_zi1w6KDQXClVXo8a70O8R_f2-cuVrlw8PGt8ob1Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 05:10:04 | 11.59 | 36 | 3,827,147 |
| 05:10:04 | 11.59 | 540 | 3,827,111 |
| 05:10:04 | 11.59 | 2,591 | 3,826,571 |
| 05:10:04 | 11.59 | 8,439 | 3,823,980 |
| 05:10:04 | 11.59 | 3,212 | 3,815,541 |
| 05:10:04 | 11.59 | 5,008 | 3,812,329 |
| 05:10:04 | 11.59 | 584 | 3,807,321 |
| 05:10:04 | 11.59 | 7,743 | 3,806,737 |
| 05:10:04 | 11.59 | 50 | 3,798,994 |
| 05:10:04 | 11.59 | 10,137 | 3,798,944 |
Course Extremes
| 1 week | 11.46 |  | 12.03 |
| 1 month | 11.46 | | 12.35 |
| Current year | 10.61 | | 12.35 |
| 1 year | 8.62 | | 13.13 |
| 3 years | 7.77 | | 13.13 |
| 5 years | 3.87 | | 13.13 |
| 10 years | 3.75 | | 13.13 |
Monthly variations
Annual variations
| 2026 | +1.22% | ||
| 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
- Equities
- 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