Origin Investment Corp I (ORIQ)
NASDAQ: ORIQ · Real-Time Price · USD
10.02
0.00 (0.00%)
At close: Sep 26, 2025, 4:00 PM EDT
10.03
+0.01 (0.10%)
After-hours: Sep 26, 2025, 4:00 PM EDT
Origin Investment Corp I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |