Origin Energy Limited - Price History
Stock symbol OGFGY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for OGFGY (Origin Energy Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $5.46 | $5.46 |
| December 2023 | $5.46 | $5.46 |
| November 2023 | $5.32 | $5.32 |
| October 2023 | $5.78 | $5.78 |
| September 2023 | $5.65 | $5.65 |
| August 2023 | $5.51 | $5.64 |
| July 2023 | $5.56 | $5.70 |
| June 2023 | $5.46 | $5.60 |
| May 2023 | $5.32 | $5.45 |
| April 2023 | $5.38 | $5.51 |
| March 2023 | $5.42 | $5.55 |
| February 2023 | $5.25 | $5.48 |
| January 2023 | $5.04 | $5.26 |
| December 2022 | $5.01 | $5.24 |
| November 2022 | $5.04 | $5.26 |
| October 2022 | $3.41 | $3.56 |
| September 2022 | $3.18 | $3.32 |
| August 2022 | $4.03 | $4.33 |
| July 2022 | $3.78 | $4.06 |
| June 2022 | $3.67 | $3.94 |
| May 2022 | $4.58 | $4.91 |
| April 2022 | $4.52 | $4.86 |
| March 2022 | $4.41 | $4.74 |
| February 2022 | $3.85 | $4.14 |
| January 2022 | $3.46 | $3.81 |
| December 2021 | $3.47 | $3.81 |
| November 2021 | $3.18 | $3.50 |
| October 2021 | $3.52 | $3.86 |
| September 2021 | $3.09 | $3.39 |
| August 2021 | $2.88 | $3.22 |
| July 2021 | $2.97 | $3.32 |
| June 2021 | $3.22 | $3.60 |
| May 2021 | $2.82 | $3.16 |
| April 2021 | $2.85 | $3.19 |
| March 2021 | $3.20 | $3.58 |
| February 2021 | $3.24 | $3.72 |
| January 2021 | $3.17 | $3.64 |
| December 2020 | $3.20 | $3.67 |
| November 2020 | $3.32 | $3.82 |
| October 2020 | $2.45 | $2.82 |
| September 2020 | $2.79 | $3.20 |
| August 2020 | $3.57 | $4.19 |
| July 2020 | $3.49 | $4.10 |
| June 2020 | $3.58 | $4.21 |
| May 2020 | $3.33 | $3.91 |
| April 2020 | $3.10 | $3.64 |
| March 2020 | $2.26 | $2.65 |
| February 2020 | $3.75 | $4.50 |
| January 2020 | $4.92 | $5.89 |
| December 2019 | $5 | $6 |
| November 2019 | $4.73 | $5.67 |
| October 2019 | $4.46 | $5.35 |
| September 2019 | $4.49 | $5.38 |
| August 2019 | $4.11 | $5.02 |
| July 2019 | $4.44 | $5.42 |
| June 2019 | $4.20 | $5.13 |
| May 2019 | $4.35 | $5.32 |
| April 2019 | $4.30 | $5.25 |
| March 2019 | $4.32 | $5.28 |
| February 2019 | $4.24 | $5.26 |
| January 2019 | $4.11 | $5.10 |
| December 2018 | $3.68 | $4.56 |
| November 2018 | $3.82 | $4.73 |
| October 2018 | $4.17 | $5.17 |
| September 2018 | $4.82 | $5.98 |
| August 2018 | $4.64 | $5.75 |
| July 2018 | $5.86 | $7.26 |
| June 2018 | $5.98 | $7.41 |
| May 2018 | $5.86 | $7.26 |
| April 2018 | $5.94 | $7.36 |
| March 2018 | $5.38 | $6.67 |
| February 2018 | $5.69 | $7.05 |
| January 2018 | $6.10 | $7.56 |
| December 2017 | $5.94 | $7.37 |
| November 2017 | $5.47 | $6.78 |
| October 2017 | $4.91 | $6.09 |
| September 2017 | $4.74 | $5.87 |
| August 2017 | $4.86 | $6.03 |
| July 2017 | $4.43 | $5.49 |
| June 2017 | $4.24 | $5.26 |
| May 2017 | $4.82 | $5.98 |
| April 2017 | $4.54 | $5.63 |
| March 2017 | $4.32 | $5.35 |
| February 2017 | $4.40 | $5.45 |
| January 2017 | $4.42 | $5.48 |
| December 2016 | $3.73 | $4.63 |
| November 2016 | $3.54 | $4.39 |
| October 2016 | $3.44 | $4.26 |
| September 2016 | $3.16 | $3.92 |
| August 2016 | $3.19 | $3.95 |
| July 2016 | $3.37 | $4.18 |
| June 2016 | $3.45 | $4.28 |
| May 2016 | $3.32 | $4.11 |
| April 2016 | $3.36 | $4.16 |
| March 2016 | $3.06 | $3.79 |
| February 2016 | $2.20 | $2.79 |
| January 2016 | $2.16 | $2.73 |
| December 2015 | $2.75 | $3.48 |
| November 2015 | $3.18 | $4.03 |
| October 2015 | $2.64 | $4.35 |
| September 2015 | $2.47 | $4.07 |
| August 2015 | $2.87 | $5.61 |
| July 2015 | $5.37 | $9.05 |
| June 2015 | $4.71 | $9.20 |
| May 2015 | $5.21 | $10.19 |
| April 2015 | $5.25 | $10.27 |
| March 2015 | $4.64 | $9.08 |
| February 2015 | $4.89 | $9.56 |
| January 2015 | $4.16 | $8.32 |
| December 2014 | $4.77 | $9.55 |
| November 2014 | $5.23 | $10.46 |
| October 2014 | $6.39 | $12.78 |
| September 2014 | $6.69 | $13.38 |
| August 2014 | $7 | $14.26 |
| July 2014 | $6.54 | $13.33 |
| June 2014 | $6.73 | $13.70 |
| May 2014 | $6.79 | $13.83 |
| April 2014 | $6.67 | $13.58 |
| March 2014 | $6.53 | $13.30 |
| February 2014 | $6.35 | $12.93 |
| January 2014 | $5.84 | $12.14 |
| December 2013 | $6.01 | $12.49 |
| November 2013 | $6.18 | $12.86 |
| October 2013 | $6.51 | $13.54 |
| September 2013 | $6.43 | $13.38 |
| August 2013 | $5.60 | $11.90 |
| July 2013 | $5.40 | $11.46 |
| June 2013 | $5.88 | $12.48 |
| May 2013 | $6.14 | $13.04 |
| April 2013 | $6.04 | $12.83 |
| March 2013 | $7.07 | $12.81 |
| February 2013 | $5.62 | $12.20 |
| January 2013 | $5.90 | $12.81 |
| December 2012 | $5.55 | $12.06 |
| November 2012 | $5.21 | $11.32 |
| October 2012 | $6.50 | $12.02 |
| September 2012 | $5.46 | $11.86 |
| August 2012 | $5.51 | $12.27 |
| July 2012 | $5.36 | $11.93 |
| April 2012 | $6.20 | $13.81 |
| March 2012 | $6.24 | $13.90 |
| February 2012 | $6.46 | $14.70 |
| January 2012 | $6.47 | $14.73 |
| December 2011 | $5.96 | $13.57 |
| November 2011 | $6.09 | $13.86 |
| October 2011 | $6.71 | $15.27 |
OGFGY
Price: $5.46
52 week price:
Dividend Yield: 6.86%
5-year range yield:
Forward Dividend Yield: 9.16%
Payout Ratio: -51.24%
Payout Ratio Range:
Dividend Per Share: 0.50 USD
Earnings Per Share: -0.97 USD
P/E Ratio: 13.73
Exchange: PNK
Sector: Energy
Industry: Oil & Gas Integrated
Volume: 595
Ebitda: 848.6 millionMarket Capitalization: 9.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 5
DGR3: -22.13%