Origin Investment Corp I (ORIQ)
NASDAQ: ORIQ · Real-Time Price · USD
10.11
+0.01 (0.10%)
At close: Oct 17, 2025, 4:00 PM EDT
10.10
-0.01 (-0.10%)
After-hours: Oct 17, 2025, 4:04 PM EDT
Origin Investment Corp I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | 0.15% | 429 |
| Oct 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 335 |
| Oct 15, 2025 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | -0.05% | 10,542 |
| Oct 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 18 |
| Oct 13, 2025 | 10.07 | 10.10 | 10.07 | 10.10 | 10.10 | 0.20% | 642 |
| Oct 10, 2025 | 10.07 | 10.09 | 10.07 | 10.08 | 10.08 | 0.20% | 43,264 |
| Oct 9, 2025 | 10.06 | 10.08 | 10.06 | 10.06 | 10.06 | - | 11,380 |
| Oct 8, 2025 | 10.03 | 10.06 | 10.03 | 10.06 | 10.06 | 0.10% | 248,138 |
| Oct 7, 2025 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | - | 7,728 |
| Oct 6, 2025 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 0.20% | 20,399 |
| Oct 3, 2025 | 10.01 | 10.05 | 10.01 | 10.03 | 10.03 | -0.20% | 78,149 |
| Oct 2, 2025 | 10.01 | 10.05 | 10.01 | 10.05 | 10.05 | 0.20% | 5,125 |
| Oct 1, 2025 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | -0.20% | 32,732 |
| Sep 30, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 103,848 |
| Sep 29, 2025 | 10.03 | 10.07 | 10.02 | 10.04 | 10.04 | 0.10% | 80,491 |
| Sep 26, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.15% | 2,599 |
| Sep 25, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 1,870 |
| Sep 24, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.05% | 15,338 |
| Sep 23, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | - | 12,933 |
| Sep 22, 2025 | 10.09 | 10.09 | 10.01 | 10.01 | 10.01 | -0.10% | 13,661 |
| Sep 19, 2025 | 10.02 | 10.04 | 10.01 | 10.02 | 10.02 | 0.10% | 294,627 |
| Sep 18, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 0.10% | 211,291 |
| Sep 17, 2025 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -0.10% | 556,373 |
| Sep 16, 2025 | 10.01 | 10.03 | 10.01 | 10.01 | 10.01 | 0.10% | 514,198 |
| Sep 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,779 |
| Sep 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 296 |
| Sep 11, 2025 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | - | 800,190 |
| Sep 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 82 |