Origin Investment Corp I (ORIQ)
NASDAQ: ORIQ · Real-Time Price · USD
10.05
+0.01 (0.10%)
Jul 25, 2025, 4:00 PM - Market closed
Origin Investment Corp I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 441 |
| Jul 24, 2025 | 10.02 | 10.04 | 10.00 | 10.04 | 10.04 | - | 1,022 |
| Jul 23, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 60 |
| Jul 22, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.40% | 390 |
| Jul 21, 2025 | 10.05 | 10.05 | 9.99 | 10.00 | 10.00 | - | 249,649 |
| Jul 18, 2025 | 10.01 | 10.01 | 9.99 | 10.00 | 10.00 | -0.10% | 101,743 |
| Jul 17, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 4,875 |
| Jul 16, 2025 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -0.10% | 254,212 |
| Jul 15, 2025 | 10.00 | 10.02 | 10.00 | 10.01 | 10.01 | 0.10% | 141,404 |
| Jul 14, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.05% | 7,110 |
| Jul 11, 2025 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | -0.10% | 72,664 |
| Jul 10, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | -0.15% | 1,973 |
| Jul 9, 2025 | 10.01 | 10.03 | 10.00 | 10.03 | 10.03 | 0.30% | 369,392 |
| Jul 8, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 26,502 |
| Jul 7, 2025 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | - | 128,058 |
| Jul 3, 2025 | 9.98 | 10.01 | 9.98 | 10.00 | 10.00 | 0.20% | 266,428 |