North Square Spectrum Alpha Fund Class A (ORIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.89
-0.11 (-1.10%)
At close: May 19, 2026
ORIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.10% |
| May 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.40% |
| May 15, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.95% |
| May 14, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.69% |
| May 13, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.10% |
| May 12, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.88% |
| May 11, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| May 8, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.08% |
| May 7, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.07% |
| May 6, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.29% |
| May 5, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 2.30% |
| May 4, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.60% |
| May 1, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.70% |
| Apr 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.46% |
| Apr 29, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.61% |
| Apr 28, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.61% |
| Apr 27, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| Apr 24, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.92% |
| Apr 23, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.61% |
| Apr 22, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.61% |
| Apr 21, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.01% |
| Apr 20, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.30% |
| Apr 17, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 2.07% |
| Apr 16, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| Apr 15, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.10% |
| Apr 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.73% |
| Apr 13, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.38% |
| Apr 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.74% |
| Apr 9, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.74% |
| Apr 8, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.83% |
| Apr 7, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.11% |
| Apr 6, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.33% |
| Apr 2, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.33% |
| Apr 1, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.11% |
| Mar 31, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 2.97% |
| Mar 30, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.24% |
| Mar 27, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.77% |
| Mar 26, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -1.42% |
| Mar 25, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.33% |
| Mar 24, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.67% |
| Mar 23, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 2.51% |
| Mar 20, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -2.01% |
| Mar 19, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.34% |
| Mar 18, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.66% |
| Mar 17, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.55% |
| Mar 16, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.90% |
| Mar 13, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.45% |
| Mar 12, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -2.07% |
| Mar 11, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.87% |
| Mar 10, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.19 | 0.11% |