ASX · ORG · stock
Origin Energy Limited (ORG) stock price history
Every ASX trading session of Origin Energy Limited from Feb 21, 1999 to Nov 13, 2026: 7,036 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ORG adjusted close, 1999 to 2026
- A$12.46
- All time high, 2026
- A$12.51
- 52 week high, A$9.76 low
- 7,036
- Daily sessions since 1999
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
ORG key facts
- Origin Energy Limited (ORG) closed at A$12.28 on Nov 13, 2026 on ASX.
- ORG's all time high close is A$12.46, set on Apr 7, 2026; its all time low close is A$0.3614 on Mar 6, 2000.
- ORG's 52 week range is A$9.76 to A$12.51.
- ORG returned +6.5% over the year to Nov 13, 2026 and +220.3% over five years.
- Over ten years ORG returned +230%, +12.7% a year compounded.
- ORG's deepest drawdown was -74.1% from Sep 2, 2014 to Jan 19, 2016.
- DataCedar holds 7,036 daily sessions of ORG history from Feb 21, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORG price chart, 1999 to 2026
ORG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.3% |
| 3 months | +6.3% |
| 6 months | +8.7% |
| Year to date | +12.5% |
| 1 year | +6.5% |
| 3 years | +64.5% |
| 5 years | +220.3% |
| 10 years | +229.8% |
| Since Feb 21, 1999 | +2,490% |
| Compound annual growth, 27.7 years | +12.5% |
ORG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$12.46 on Apr 7, 2026
- All time low close
- A$0.3614 on Mar 6, 2000
- 52 week high
- A$12.51 on Apr 7, 2026
- 52 week low
- A$9.76 on Jul 7, 2026
- Deepest drawdown
- -74.1% from Sep 2, 2014 to Jan 19, 2016, recovered May 23, 2024
- Best single session
- +34.8% on Nov 9, 2022
- Worst single session
- -15.8% on Mar 8, 2020
- Volatility, 1 year annualised
- 23.4%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1999
- 25.9×
- Best calendar year
- 2008, +86%
- Worst calendar year
- 2015, -51%
ORG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Feb 21, 1999; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$10.93 | A$12.51 | A$9.76 | A$12.28 | +12.5% | 925M | 238 |
| 2025 | A$9.79 | A$12.34 | A$8.00 | A$10.92 | +11.0% | 848.4M | 253 |
| 2024 | A$7.20 | A$10.07 | A$6.80 | A$9.84 | +36.6% | 1.1B | 254 |
| 2023 | A$6.27 | A$7.92 | A$5.50 | A$7.20 | +14.6% | 2B | 248 |
| 2022 | A$4.07 | A$6.63 | A$4.01 | A$6.28 | +54.8% | 1.7B | 251 |
| 2021 | A$3.54 | A$4.24 | A$2.95 | A$4.06 | +15.2% | 1.6B | 254 |
| 2020 | A$5.98 | A$6.27 | A$2.72 | A$3.52 | -41.3% | 1.7B | 253 |
| 2019 | A$4.43 | A$6.31 | A$4.33 | A$6.00 | +35.1% | 1.4B | 253 |
| 2018 | A$6.47 | A$7.05 | A$4.14 | A$4.44 | -31.3% | 1.4B | 253 |
| 2017 | A$4.57 | A$6.55 | A$4.27 | A$6.47 | +42.9% | 1.3B | 252 |
| 2016 | A$3.16 | A$4.71 | A$2.31 | A$4.53 | +43.6% | 1.7B | 250 |
| 2015 | A$6.42 | A$7.65 | A$2.88 | A$3.15 | -51.5% | 1.6B | 253 |
| 2014 | A$7.63 | A$9.03 | A$5.72 | A$6.50 | -14.2% | 738.9M | 252 |
| 2013 | A$6.02 | A$8.02 | A$5.69 | A$7.57 | +26.1% | 836.1M | 252 |
| 2012 | A$6.67 | A$7.07 | A$5.09 | A$6.01 | -9.4% | 915.6M | 251 |
| 2011 | A$7.85 | A$8.41 | A$5.86 | A$6.63 | -14.8% | 876.7M | 242 |
| 2010 | A$7.64 | A$8.13 | A$6.37 | A$7.79 | +2.2% | 723.4M | 250 |
| 2009 | A$7.00 | A$7.71 | A$5.40 | A$7.62 | +8.0% | 797.9M | 247 |
| 2008 | A$3.78 | A$7.88 | A$3.28 | A$7.05 | +86.1% | 1.3B | 248 |
| 2007 | A$3.46 | A$4.61 | A$3.45 | A$3.79 | +9.4% | 869.5M | 253 |
| 2006 | A$3.07 | A$3.52 | A$2.60 | A$3.47 | +13.0% | 698.6M | 252 |
| 2005 | A$2.68 | A$3.17 | A$2.57 | A$3.07 | +14.7% | 562.8M | 252 |
| 2004 | A$1.80 | A$2.79 | A$1.75 | A$2.67 | +48.4% | 496.3M | 261 |
| 2003 | A$1.37 | A$1.82 | A$1.34 | A$1.80 | +31.1% | 447.3M | 261 |
| 2002 | A$1.02 | A$1.43 | A$0.9963 | A$1.37 | +33.5% | 534M | 261 |
| 2001 | A$0.7314 | A$1.20 | A$0.7170 | A$1.03 | +39.4% | 437.1M | 261 |
| 2000 | A$0.4782 | A$0.8215 | A$0.3512 | A$0.7386 | +54.5% | 608.6M | 260 |
| 1999 | A$0.4762 | A$0.5755 | A$0.4478 | A$0.4782 | n/a | 1.2B | 221 |
ORG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$12.28 | +0.4% |
| October 2026 | A$12.23 | +11.4% |
| September 2026 | A$10.98 | -3.0% |
| August 2026 | A$11.32 | +8.0% |
| July 2026 | A$10.48 | -2.0% |
| June 2026 | A$10.70 | +1.0% |
| May 2026 | A$10.59 | -10.2% |
| April 2026 | A$11.79 | -2.6% |
| March 2026 | A$12.10 | +4.8% |
| February 2026 | A$11.55 | +3.0% |
| January 2026 | A$11.21 | +2.7% |
| December 2025 | A$10.92 | -2.3% |
About the ORG data
Daily bars. 7,036 sessions from Feb 21, 1999 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 21, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AORG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ORG share price history
