ORIGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	11.06	11.06	11.06	11.06	11.06	1.47%
Jul 8, 2026	10.90	10.90	10.90	10.90	10.90	-0.55%
Jul 7, 2026	10.96	10.96	10.96	10.96	10.96	-0.99%
Jul 6, 2026	11.07	11.07	11.07	11.07	11.07	0.54%
Jul 2, 2026	11.01	11.01	11.01	11.01	11.01	-1.17%
Jul 1, 2026	11.14	11.14	11.14	11.14	11.14	-0.18%
Jun 30, 2026	11.16	11.16	11.16	11.16	11.16	0.90%
Jun 29, 2026	11.06	11.06	11.06	11.06	11.06	0.55%
Jun 26, 2026	11.00	11.00	11.00	11.00	11.00	1.38%
Jun 25, 2026	10.85	10.85	10.85	10.85	10.85	0.56%
Jun 24, 2026	10.79	10.79	10.79	10.79	10.79	0.37%
Jun 23, 2026	10.75	10.75	10.75	10.75	10.75	-0.28%
Jun 22, 2026	10.78	10.78	10.78	10.78	10.78	0.37%
Jun 18, 2026	10.74	10.74	10.74	10.74	10.74	1.70%
Jun 17, 2026	10.56	10.56	10.56	10.56	10.56	-0.66%
Jun 16, 2026	10.63	10.63	10.63	10.63	10.63	-0.47%
Jun 15, 2026	10.68	10.68	10.68	10.68	10.68	0.28%
Jun 12, 2026	10.65	10.65	10.65	10.65	10.65	0.66%
Jun 11, 2026	10.58	10.58	10.58	10.58	10.58	2.92%
Jun 10, 2026	10.28	10.28	10.28	10.28	10.28	-0.77%
Jun 9, 2026	10.36	10.36	10.36	10.36	10.36	0.78%
Jun 8, 2026	10.28	10.28	10.28	10.28	10.28	0.78%
Jun 5, 2026	10.20	10.20	10.20	10.20	10.20	-2.49%
Jun 4, 2026	10.46	10.46	10.46	10.46	10.46	1.55%
Jun 3, 2026	10.30	10.30	10.30	10.30	10.30	-1.34%
Jun 2, 2026	10.44	10.44	10.44	10.44	10.44	0.38%
Jun 1, 2026	10.40	10.40	10.40	10.40	10.40	0.19%
May 29, 2026	10.38	10.38	10.38	10.38	10.38	-0.57%
May 28, 2026	10.44	10.44	10.44	10.44	10.44	0.48%
May 27, 2026	10.39	10.39	10.39	10.39	10.39	-0.10%
May 26, 2026	10.40	10.40	10.40	10.40	10.40	1.56%
May 22, 2026	10.24	10.24	10.24	10.24	10.24	0.89%
May 21, 2026	10.15	10.15	10.15	10.15	10.15	0.40%
May 20, 2026	10.11	10.11	10.11	10.11	10.11	2.22%
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%