Origin Investment Corp I (ORIQ)
NASDAQ: ORIQ · Real-Time Price · USD
10.07
0.00 (0.00%)
Sep 2, 2025, 4:00 PM - Market closed
Origin Investment Corp I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | - |
| Sep 4, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | - |
| Sep 3, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | - |
| Sep 2, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.09% | 305 |
| Aug 29, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% | 2,004 |
| Aug 28, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 5 |
| Aug 27, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 9 |
| Aug 26, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 17 |
| Aug 25, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | -0.10% | 33,682 |
| Aug 22, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.20% | 2,076 |
| Aug 21, 2025 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | -0.20% | 6,755 |
| Aug 20, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 2,288 |
| Aug 19, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | - | 3,574 |
| Aug 18, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | - | 2,414 |
| Aug 15, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.20% | 334 |
| Aug 14, 2025 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | -0.10% | 30,599 |
| Aug 13, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 119,317 |
| Aug 12, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | -0.01% | 51,750 |
| Aug 11, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | -0.04% | 399 |
| Aug 8, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | - | 139,800 |
| Aug 7, 2025 | 10.06 | 10.07 | 10.05 | 10.07 | 10.07 | 0.15% | 101,924 |
| Aug 6, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 61,294 |
| Aug 5, 2025 | 10.04 | 10.06 | 10.04 | 10.05 | 10.05 | 0.10% | 5,285 |
| Aug 4, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 93 |
| Aug 1, 2025 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | 0.40% | 250,130 |
| Jul 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.40% | 456 |
| Jul 30, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 107 |
| Jul 29, 2025 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | -0.10% | 50,483 |
| Jul 28, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 176 |
| 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 |