North Square Spectrum Alpha Fund Class A (ORIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.58
-0.04 (-0.52%)
May 23, 2025, 4:00 PM EDT
ORIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.39% |
| May 28, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.90% |
| May 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.24% |
| May 23, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.52% |
| May 22, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| May 21, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -2.56% |
| May 20, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.13% |
| May 19, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.13% |
| May 16, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.77% |
| May 15, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.39% |
| May 14, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.90% |
| May 13, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.51% |
| May 12, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 3.32% |
| May 9, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.13% |
| May 8, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 2.03% |
| May 7, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| May 6, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.20% |
| May 5, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.53% |
| May 2, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 2.17% |
| May 1, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.68% |
| Apr 30, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.41% |
| Apr 29, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.69% |
| Apr 28, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.14% |
| Apr 25, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.14% |
| Apr 24, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1.82% |
| Apr 23, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.70% |
| Apr 22, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 2.62% |
| Apr 21, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -2.42% |
| Apr 17, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.57% |
| Apr 16, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.71% |
| Apr 15, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.28% |
| Apr 14, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.86% |
| Apr 11, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.31% |
| Apr 10, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -4.32% |
| Apr 9, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 8.30% |
| Apr 8, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -2.21% |
| Apr 7, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.88% |
| Apr 4, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -4.20% |
| Apr 3, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -7.03% |
| Apr 2, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.59% |
| Apr 1, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Mar 31, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.40% |
| Mar 28, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -2.06% |
| Mar 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.51% |
| Mar 26, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.64% |
| Mar 25, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.88% |
| Mar 24, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 2.33% |
| Mar 21, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.64% |
| Mar 20, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.77% |
| Mar 19, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.42% |