Origin Energy Limited
OGFGYOTCEnergy● Active
$7.51
$-0.26(-3.38%)
Market Cap$12.9B
P/E Ratio—
52W High$9.7
52W Low$6.52
Origin Energy Limited（OGFGY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ogfgy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$9.70
May 6, 2026
-22.6% from here
5-Year Low5Y
$3.00
Sep 20, 2021
+150.3% from low
IPO Priceadj.
$12.78
Aug 3, 2012
-41.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · OGFGY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.75 | $7.75 | $7.51 | $7.51 | $7.51 | 1K | -3.10% |
| Jun 5, 2026 | $7.78 | $7.78 | $7.77 | $7.77 | $7.77 | 3K | -0.13% |
| Jun 4, 2026 | $7.78 | $7.79 | $7.75 | $7.78 | $7.78 | 9K | +0.00% |
| Jun 3, 2026 | $7.59 | $7.70 | $7.59 | $7.59 | $7.59 | 9K | +0.00% |
| Jun 2, 2026 | $7.67 | $7.80 | $7.63 | $7.80 | $7.80 | 10K | +1.69% |
| Jun 1, 2026 | $7.72 | $7.73 | $7.72 | $7.73 | $7.73 | 4K | +0.13% |
| May 29, 2026 | $7.74 | $7.90 | $7.57 | $7.90 | $7.90 | 5K | +2.07% |
| May 28, 2026 | $7.77 | $7.98 | $7.77 | $7.95 | $7.95 | 10K | +2.32% |
| May 27, 2026 | $7.73 | $7.88 | $7.73 | $7.73 | $7.73 | 10K | +0.00% |
| May 26, 2026 | $7.62 | $7.80 | $7.61 | $7.80 | $7.80 | 7K | +2.36% |
| May 22, 2026 | $7.74 | $7.93 | $7.65 | $7.93 | $7.93 | 6K | +2.45% |
| May 21, 2026 | $7.86 | $8.03 | $7.78 | $8.03 | $8.03 | 4K | +2.16% |
| May 20, 2026 | $9.00 | $9.00 | $7.75 | $8.90 | $8.90 | 2K | -1.11% |
| May 19, 2026 | $8.20 | $8.23 | $8.03 | $8.03 | $8.03 | 673K | -2.07% |
| May 18, 2026 | $8.25 | $8.34 | $8.20 | $8.20 | $8.20 | 8K | -0.61% |
| May 15, 2026 | $8.32 | $8.32 | $8.26 | $8.28 | $8.28 | 22K | -0.48% |
| May 14, 2026 | $8.51 | $8.64 | $8.33 | $8.64 | $8.64 | 10K | +1.53% |
| May 13, 2026 | $8.27 | $8.46 | $8.27 | $8.33 | $8.33 | 5K | +0.73% |
| May 12, 2026 | $8.36 | $8.58 | $8.28 | $8.58 | $8.58 | 5K | +2.63% |
| May 11, 2026 | $8.29 | $8.58 | $8.27 | $8.58 | $8.58 | 9K | +3.50% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · OGFGY
Jan 1 → Dec 31 · 6 years2026+0.4%$7.48 → $7.51
+0.4%
2025+10.5%$6.77 → $7.48
+10.5%
2024+24.0%$5.46 → $6.77
+24.0%
2023+8.8%$5.02 → $5.46
+8.8%
2022+33.7%$3.80 → $5.08
+33.7%
2021+7.4%$3.50 → $3.76
+7.4%
Best Year2022 · +33.7%
Worst Year2026 · +0.4%
Positive Years6 / 6
Avg Annual Return+14.1%
6Y Total Return+114.6%
6Y CAGR~+13.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in OGFGY?
If you invested $1,000 in OGFGY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$588
Total Return-41.2%
CAGR~-3.7% / yr
Profit$-412
Based on Aug 3, 2012 · $12.78Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Origin Energy Limited（OGFGY）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $7.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OGFGY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OGFGY 历史股价FMP 日线复权 OHLCV