North Square Spectrum Alpha Fund Class A (ORIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.52
+0.16 (2.17%)
May 2, 2025, 4:00 PM EDT

ORIGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 5, 20257.487.487.487.487.48-0.53%
May 2, 20257.527.527.527.527.522.17%
May 1, 20257.367.367.367.367.360.68%
Apr 30, 20257.317.317.317.317.31-0.41%
Apr 29, 20257.347.347.347.347.340.69%
Apr 28, 20257.297.297.297.297.290.14%
Apr 25, 20257.287.287.287.287.28-0.14%
Apr 24, 20257.297.297.297.297.291.82%
Apr 23, 20257.167.167.167.167.161.70%
Apr 22, 20257.047.047.047.047.042.62%
Apr 21, 20256.866.866.866.866.86-2.42%
Apr 17, 20257.037.037.037.037.030.57%
Apr 16, 20256.996.996.996.996.99-0.71%
Apr 15, 20257.047.047.047.047.040.28%
Apr 14, 20257.027.027.027.027.020.86%
Apr 11, 20256.966.966.966.966.961.31%
Apr 10, 20256.876.876.876.876.87-4.32%
Apr 9, 20257.187.187.187.187.188.30%
Apr 8, 20256.636.636.636.636.63-2.21%
Apr 7, 20256.786.786.786.786.78-0.88%
Apr 4, 20256.846.846.846.846.84-4.20%
Apr 3, 20257.147.147.147.147.14-7.03%
Apr 2, 20257.687.687.687.687.681.59%
Apr 1, 20257.567.567.567.567.56-
Mar 31, 20257.567.567.567.567.56-0.40%
Mar 28, 20257.597.597.597.597.59-2.06%
Mar 27, 20257.757.757.757.757.75-0.51%
Mar 26, 20257.797.797.797.797.79-0.64%
Mar 25, 20257.847.847.847.847.84-0.88%
Mar 24, 20257.917.917.917.917.912.33%
Mar 21, 20257.737.737.737.737.73-0.64%
Mar 20, 20257.787.787.787.787.78-0.77%
Mar 19, 20257.847.847.847.847.841.42%
Mar 18, 20257.737.737.737.737.73-0.77%
Mar 17, 20257.797.797.797.797.791.17%
Mar 14, 20257.707.707.707.707.702.53%
Mar 13, 20257.517.517.517.517.51-1.96%
Mar 12, 20257.667.667.667.667.660.52%
Mar 11, 20257.627.627.627.627.620.26%
Mar 10, 20257.607.607.607.607.60-2.81%
Mar 7, 20257.827.827.827.827.820.13%
Mar 6, 20257.817.817.817.817.81-1.64%
Mar 5, 20257.947.947.947.947.941.02%
Mar 4, 20257.867.867.867.867.86-1.50%
Mar 3, 20257.987.987.987.987.98-2.56%
Feb 28, 20258.198.198.198.198.190.99%
Feb 27, 20258.118.118.118.118.11-1.46%
Feb 26, 20258.238.238.238.238.230.12%
Feb 25, 20258.228.228.228.228.220.24%
Feb 24, 20258.208.208.208.208.20-0.61%