|
Delayed
Other stock markets
|
5-day change | 1st Jan Change | ||
| 11.83 AUD | -0.92% |
|
-2.95% | +8.62% |
Quotes 5-day view: Origin Energy Limited
Delayed Quote Australian S.E.
| 13/11/2025 | 14/11/2025 | 17/11/2025 | 18/11/2025 | 19/11/2025 | |
|---|---|---|---|---|---|
| Last | 12.13 $ | 12.10 $ | 12.10 $ | 11.94 $ | 11.83 $ |
| Volume | 1,958,702 | 1,534,925 | 1,375,161 | 4,781,204 | 320,485 |
| Change | -0.57% | -0.25% | 0.00% | -1.32% | -0.92% |
| Opening | 12.20 $ | 12.07 $ | 12.12 $ | 12.05 $ | 11.95 $ |
| High | 12.26 $ | 12.12 $ | 12.15 $ | 12.06 $ | 11.96 $ |
| Low | 12.04 $ | 12.00 $ | 12.06 $ | 11.88 $ | 11.83 $ |
Performance
| 1 day | -0.84% | ||
| 1 week | -2.95% | ||
| Current month | -3.35% | ||
| 1 month | -3.74% | ||
| 3 months | -7.72% | ||
| 6 months | +7.05% | ||
| Current year | +8.62% | ||
| 1 year | +10.55% | ||
| 3 years | +56.61% | ||
| 5 years | +148.74% | ||
| 10 years | +117.25% |
Volumes
marketsDaily volume
320,485
Estimated daily volume
923,624
Avg. Volume 20 sessions
2,415,139
Daily volume ratio
0.38
Avg. Volume 20 sessions AUD
28,571,094.37
Avg. Volume 20 sessions USD
18,564,925.7
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)
20,777,653,937
Capitalization (USD)
13,502,504,508
Net sales (AUD)
17,224,000,000
Net sales (USD)
11,193,137,510
Number of employees
5,420
Sales / Employee (AUD)
3,177,860
Sales / Employee (USD)
2,065,155
Free-Float
98.96 %
Free-Float capitalization (AUD)
20,642,760,533
Free-Float capitalization (USD)
13,414,843,081
Average Daily Capital Traded
0.14%
Indicators
Moving average 5 days
12.15
Moving average 20 days
12.27
Moving average 50 days
12.37
Moving average 100 days
12.24
Price spread / (MMA5)
+2.72%
Price spread / (MMA20)
+3.75%
Price spread / (MMA50)
+4.58%
Price spread / (MMA100)
+3.43%
STIM
RSI 9 days
44.02
RSI 14 days
44.43
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.92% | -2.95% | +10.55% | +56.61% | 13.5B | |
| -1.29% | -1.31% | +10.80% | +1.73% | 179B | |
| -3.83% | -3.67% | +70.55% | - | 157B | |
| -0.83% | +2.10% | +34.39% | +71.54% | 137B | |
| +0.20% | -3.50% | +47.36% | +263.72% | 106B | |
| 0.00% | +1.15% | +32.66% | +80.10% | 106B | |
| +0.12% | -0.49% | +3.01% | +38.31% | 99.74B | |
| -1.10% | +0.11% | +9.04% | +27.91% | 97.35B | |
| -0.17% | +0.64% | +28.00% | +35.31% | 66.08B | |
| -0.33% | -2.65% | +18.95% | +661.33% | 59.29B | |
| Average | -0.81% | -0.37% | +26.53% | +137.40% | 101.96B | |
| Weighted average by Cap. | -1.04% | -0.08% | +29.86% | +110.45% |
Historical Quotes: Origin Energy Limited
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
8506fe982b8bce5995f717dae.WHTEoNlJvrSQNw_J-B1YcGcCTJ40GEuYa03IVFlz2WI.YECt0LR43PvfX1umnVUNGSxEH6ZHYn75PAWmbQwLiSUbBaXUnxz1xt9mTg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 01:01:34 | 11.83 | 50 | 320,485 |
| 01:01:23 | 11.83 | 41 | 320,435 |
| 01:01:15 | 11.84 | 243 | 320,394 |
| 01:01:15 | 11.84 | 16 | 320,151 |
| 01:01:15 | 11.84 | 178 | 320,135 |
| 01:01:15 | 11.84 | 59 | 319,957 |
| 01:01:14 | 11.84 | 50 | 319,898 |
| 01:01:13 | 11.84 | 22 | 319,848 |
| 01:01:13 | 11.84 | 30 | 319,826 |
| 01:01:13 | 11.84 | 52 | 319,796 |
Course Extremes
| 1 week | 11.83 |  | 12.26 |
| 1 month | 11.8 | | 12.82 |
| Current year | 8.62 | | 13.13 |
| 1 year | 8.62 | | 13.13 |
| 3 years | 6.76 | | 13.13 |
| 5 years | 3.87 | | 13.13 |
| 10 years | 3.44 | | 13.13 |
Monthly variations
Annual variations
| 2025 | +9.54% | ||
| 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