Origin Energy Limited - Price History
Stock symbol OGFGF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for OGFGF (Origin Energy Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $5.68 | $5.68 |
| December 2023 | $5.68 | $5.68 |
| November 2023 | $5.77 | $5.77 |
| October 2023 | $5.56 | $5.56 |
| September 2023 | $5.58 | $5.58 |
| August 2023 | $5.24 | $5.43 |
| July 2023 | $5.83 | $5.83 |
| June 2023 | $5.83 | $5.83 |
| May 2023 | $5.34 | $5.34 |
| April 2023 | $5.47 | $5.47 |
| March 2023 | $5.48 | $5.48 |
| February 2023 | $5.03 | $5.21 |
| January 2023 | $4.88 | $5.21 |
| December 2022 | $5.06 | $5.21 |
| November 2022 | $4.71 | $4.85 |
| October 2022 | $3.37 | $3.47 |
| September 2022 | $3.99 | $4.26 |
| August 2022 | $4 | $4.26 |
| July 2022 | $3.84 | $4.09 |
| June 2022 | $3.68 | $3.92 |
| May 2022 | $4.57 | $4.86 |
| April 2022 | $4.61 | $4.90 |
| March 2022 | $4.32 | $4.60 |
| February 2022 | $3.75 | $4.11 |
| January 2022 | $3.72 | $4.07 |
| December 2021 | $3.49 | $3.82 |
| November 2021 | $3.22 | $3.53 |
| October 2021 | $3.56 | $3.90 |
| September 2021 | $2.88 | $3.16 |
| August 2021 | $2.85 | $3.19 |
| July 2021 | $2.87 | $3.21 |
| June 2021 | $3.37 | $3.77 |
| May 2021 | $2.70 | $3.03 |
| April 2021 | $2.86 | $3.20 |
| March 2021 | $3.33 | $3.73 |
| February 2021 | $3.03 | $3.52 |
| January 2021 | $3.15 | $3.66 |
| December 2020 | $3.12 | $3.62 |
| November 2020 | $3.20 | $3.72 |
| October 2020 | $3.84 | $4.10 |
| September 2020 | $3.43 | $4.10 |
| August 2020 | $3.40 | $4.06 |
| July 2020 | $3.29 | $3.93 |
| June 2020 | $3.53 | $4.22 |
| May 2020 | $2.84 | $3.40 |
| April 2020 | $2.67 | $3.19 |
| March 2020 | $1.68 | $2.01 |
| February 2020 | $4.13 | $5.05 |
| January 2020 | $4.88 | $5.96 |
| December 2019 | $4.89 | $5.98 |
| November 2019 | $5.02 | $5.36 |
| October 2019 | $5.02 | $5.36 |
| September 2019 | $4.38 | $5.36 |
| August 2019 | $4.05 | $5.04 |
| July 2019 | $4.20 | $5.23 |
| June 2019 | $4.02 | $5.01 |
| May 2019 | $4.30 | $5.36 |
| April 2019 | $4.17 | $5.20 |
| March 2019 | $4.04 | $5.03 |
| February 2019 | $4.17 | $5.30 |
| January 2019 | $3.98 | $5.06 |
| December 2018 | $3.60 | $4.58 |
| November 2018 | $3.78 | $4.81 |
| October 2018 | $4.04 | $5.14 |
| September 2018 | $4.62 | $5.87 |
| August 2018 | $4.80 | $6.11 |
| July 2018 | $5.48 | $6.96 |
| June 2018 | $5.83 | $7.41 |
| May 2018 | $5.73 | $7.28 |
| April 2018 | $5.66 | $7.20 |
| March 2018 | $5.26 | $6.68 |
| February 2018 | $5.62 | $7.14 |
| January 2018 | $5.83 | $7.41 |
| December 2017 | $5.61 | $7.13 |
| November 2017 | $5.36 | $6.82 |
| October 2017 | $4.82 | $6.13 |
| September 2017 | $4.59 | $5.83 |
| August 2017 | $4.55 | $5.78 |
| July 2017 | $4.31 | $5.48 |
| June 2017 | $4.13 | $5.24 |
| May 2017 | $4.53 | $5.76 |
| April 2017 | $4.20 | $5.34 |
| March 2017 | $4.31 | $5.48 |
| February 2017 | $3.89 | $4.95 |
| January 2017 | $4.33 | $5.50 |
| December 2016 | $3.58 | $4.55 |
| November 2016 | $3.39 | $4.31 |
| October 2016 | $3.21 | $4.08 |
| September 2016 | $2.86 | $3.64 |
| August 2016 | $3.15 | $4 |
| July 2016 | $3.39 | $4.31 |
| June 2016 | $3.15 | $4 |
| May 2016 | $3.28 | $4.17 |
| April 2016 | $3.08 | $3.92 |
| March 2016 | $2.97 | $3.77 |
| February 2016 | $2.47 | $3.14 |
| January 2016 | $2.15 | $2.80 |
| December 2015 | $2.62 | $3.41 |
| November 2015 | $3.04 | $3.95 |
| October 2015 | $2.97 | $3.86 |
| September 2015 | $3.11 | $4.62 |
| August 2015 | $3.80 | $5.65 |
| July 2015 | $5.14 | $7.95 |
| June 2015 | $5.69 | $8.80 |
| May 2015 | $6.24 | $9.64 |
| April 2015 | $6.56 | $10.15 |
| March 2015 | $5.76 | $8.90 |
| February 2015 | $6.18 | $9.75 |
| January 2015 | $5.29 | $8.35 |
| December 2014 | $5.92 | $9.35 |
| November 2014 | $7.22 | $11.40 |
| October 2014 | $7.92 | $12.50 |
| September 2014 | $8.55 | $13.50 |
| August 2014 | $9.10 | $14.36 |
| July 2014 | $8.17 | $13.15 |
| June 2014 | $8.55 | $13.75 |
| May 2014 | $8.83 | $14.20 |
| April 2014 | $8.48 | $13.65 |
| March 2014 | $8.30 | $13.35 |
| February 2014 | $7.96 | $12.80 |
| January 2014 | $7.40 | $12.15 |
| December 2013 | $7.61 | $12.50 |
| November 2013 | $7.78 | $12.78 |
| October 2013 | $8.44 | $13.85 |
| September 2013 | $8.17 | $13.42 |
| August 2013 | $7.10 | $11.85 |
| July 2013 | $6.35 | $10.60 |
| June 2013 | $6.85 | $11.43 |
| May 2013 | $7.70 | $12.85 |
| April 2013 | $7.48 | $12.49 |
| March 2013 | $8.44 | $14.09 |
| February 2013 | $7.13 | $11.90 |
| January 2013 | $7.87 | $13.35 |
| December 2012 | $7.23 | $12.27 |
| November 2012 | $6.71 | $11.38 |
| October 2012 | $7.07 | $12 |
| September 2012 | $6.92 | $11.75 |
| August 2012 | $7.37 | $12.50 |
| July 2012 | $7.09 | $12.23 |
| June 2012 | $7.29 | $12.57 |
| May 2012 | $7.42 | $12.80 |
| April 2012 | $7.94 | $13.70 |
| March 2012 | $7.83 | $13.50 |
| February 2012 | $8.38 | $14.46 |
| January 2012 | $8.47 | $14.80 |
| December 2011 | $7.77 | $13.59 |
| November 2011 | $8.29 | $14.50 |
| October 2011 | $8.79 | $15.36 |
| September 2011 | $7.44 | $13 |
| August 2011 | $8.51 | $14.87 |
| July 2011 | $9.79 | $17.35 |
| June 2011 | $8.75 | $15.50 |
| May 2011 | $9.04 | $16.02 |
| April 2011 | $9.92 | $17.58 |
| March 2011 | $9.49 | $16.82 |
| February 2011 | $9.01 | $16.16 |
| January 2011 | $9.20 | $16.50 |
| December 2010 | $8.84 | $15.85 |
| November 2010 | $8.64 | $15.50 |
| October 2010 | $8.84 | $15.85 |
| September 2010 | $7.78 | $13.95 |
| August 2010 | $7.36 | $13.20 |
| July 2010 | $7.30 | $13.35 |
| June 2010 | $6.87 | $12.55 |
| May 2010 | $7.30 | $13.35 |
| April 2010 | $8.37 | $15.30 |
| March 2010 | $8.25 | $15.08 |
| February 2010 | $7.74 | $14.40 |
| January 2010 | $8.15 | $15.15 |
| December 2009 | $7.77 | $14.45 |
| November 2009 | $7.88 | $14.65 |
| October 2009 | $7.64 | $14.20 |
| September 2009 | $7.31 | $13.60 |
| August 2009 | $6.67 | $12.40 |
| July 2009 | $6.25 | $11.85 |
| June 2009 | $6.12 | $11.60 |
| May 2009 | $5.93 | $11.25 |
| April 2009 | $6.17 | $11.70 |
| March 2009 | $4.77 | $9.05 |
| February 2009 | $4.54 | $8.80 |
| January 2009 | $4.83 | $9.35 |
| December 2008 | $5.47 | $10.60 |
| November 2008 | $5.47 | $10.60 |
| October 2008 | $5.36 | $10.55 |
| September 2008 | $6.83 | $13.45 |
| August 2008 | $7.02 | $13.95 |
| July 2008 | $7.75 | $15.40 |
| June 2008 | $7.87 | $15.65 |
| May 2008 | $7.67 | $15.25 |
| April 2008 | $4.53 | $9 |
| March 2008 | $4.20 | $8.35 |
| February 2008 | $3.79 | $7.65 |
| January 2008 | $3.29 | $6.65 |
| December 2007 | $3.70 | $7.47 |
| October 2007 | $4.23 | $8.55 |
| August 2007 | $3.86 | $7.88 |
| June 2007 | $4.09 | $8.35 |
| April 2007 | $3.62 | $7.40 |
| March 2007 | $3.45 | $7.05 |
| February 2007 | $3.46 | $7.15 |
| January 2007 | $3.55 | $7.35 |
| December 2006 | $3.07 | $6.35 |
| November 2006 | $2.71 | $5.60 |
| September 2006 | $2.51 | $5.20 |
| August 2006 | $2.71 | $5.70 |
| July 2006 | $2.71 | $5.70 |
| June 2006 | $2.38 | $5 |
| May 2006 | $2.45 | $5.15 |
| March 2006 | $2.45 | $5.15 |
| February 2006 | $2.39 | $5.10 |
| December 2005 | $2.51 | $5.35 |
| November 2005 | $2.30 | $4.90 |
| October 2005 | $2.35 | $5 |
| September 2005 | $2.58 | $5.50 |
| August 2005 | $2.71 | $5.85 |
| June 2005 | $2.66 | $5.75 |
| May 2005 | $2.48 | $5.35 |
| February 2005 | $2.31 | $5.20 |
| September 2004 | $1.93 | $4.35 |
| August 2004 | $1.88 | $4.28 |
| May 2004 | $1.73 | $3.95 |
| April 2004 | $1.83 | $4.17 |
| February 2004 | $1.77 | $4.10 |
| January 2004 | $1.75 | $4.05 |
| September 2003 | $1.30 | $3 |
| July 2003 | $1.14 | $2.66 |
| May 2003 | $1.22 | $2.85 |
| February 2003 | $1.06 | $2.52 |
| January 2003 | $0.92 | $2.18 |
| December 2002 | $0.82 | $1.94 |
| October 2002 | $0.76 | $1.80 |
| September 2002 | $0.78 | $1.85 |
| July 2002 | $0.75 | $1.80 |
| April 2002 | $0.72 | $1.75 |
| February 2002 | $0.61 | $1.50 |
| January 2002 | $0.58 | $1.43 |
| December 2001 | $0.57 | $1.39 |
| November 2001 | $0.59 | $1.45 |
| October 2001 | $0.64 | $1.57 |
| September 2001 | $0.62 | $1.55 |
| August 2001 | $0.65 | $1.65 |
| July 2001 | $0.56 | $1.40 |
OGFGF
Price: $5.68
52 week price:
Dividend Yield: 4.55%
5-year range yield:
Forward Dividend Yield: 17.62%
Payout Ratio: 394.24%
Payout Ratio Range:
Dividend Per Share: 0.99 USD
Earnings Per Share: 0.25 USD
P/E Ratio: 14.13
Exchange: PNK
Sector: Energy
Industry: Oil & Gas Integrated
Market Capitalization: 9.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 6
DGR3: -11.91%