Origin Investment Corp I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	10.54	10.54	10.48	10.48	10.48	0.58%	1,439
Nov 5, 2026	10.43	10.43	10.42	10.42	10.42	-	117,869
Nov 4, 2026	10.44	10.44	10.42	10.42	10.42	-0.10%	1,331
Nov 3, 2026	10.44	10.44	10.43	10.43	10.43	-0.10%	2,819
Oct 30, 2026	10.44	10.44	10.44	10.44	10.44	-0.09%	508
Oct 23, 2026	10.45	10.45	10.45	10.45	10.45	0.09%	121
Oct 22, 2026	10.44	10.44	10.44	10.44	10.44	-	5,016
Oct 21, 2026	10.44	10.44	10.44	10.44	10.44	0.10%	20,519
Oct 20, 2026	10.44	10.44	10.42	10.43	10.43	-	167,454
Oct 19, 2026	10.43	10.43	10.43	10.43	10.43	0.10%	80,686
Oct 16, 2026	10.43	10.44	10.42	10.42	10.42	-0.19%	150,535
Oct 15, 2026	10.44	10.44	10.44	10.44	10.44	0.29%	121
Oct 9, 2026	10.41	10.41	10.41	10.41	10.41	-	3,060
Oct 7, 2026	10.41	10.41	10.41	10.41	10.41	-	5,386
Oct 6, 2026	10.41	10.41	10.41	10.41	10.41	-	6,021
Oct 2, 2026	10.41	10.41	10.41	10.41	10.41	-0.10%	99,920
Oct 1, 2026	10.41	10.42	10.41	10.42	10.42	0.10%	6,582
Sep 28, 2026	10.41	10.41	10.41	10.41	10.41	-0.29%	184
Sep 23, 2026	10.44	10.45	10.44	10.44	10.44	0.34%	47,115
Sep 22, 2026	10.41	10.41	10.41	10.41	10.41	-0.05%	4,607
Sep 17, 2026	10.41	10.41	10.41	10.41	10.41	-	50,036
Sep 15, 2026	10.41	10.41	10.41	10.41	10.41	0.39%	4,617
Sep 14, 2026	10.37	10.37	10.37	10.37	10.37	0.29%	19,206
Sep 11, 2026	10.40	10.40	10.34	10.34	10.34	-0.58%	151,863
Sep 10, 2026	10.40	10.40	10.40	10.40	10.40	-0.10%	220
Sep 9, 2026	10.40	10.41	10.40	10.41	10.41	0.10%	13,232
Sep 1, 2026	10.40	10.40	10.40	10.40	10.40	0.10%	6,004
Aug 28, 2026	10.39	10.39	10.39	10.39	10.39	0.39%	35,820
Aug 27, 2026	10.35	10.35	10.35	10.35	10.35	-	20,006
Aug 24, 2026	10.35	10.35	10.35	10.35	10.35	-0.29%	3,913
Aug 20, 2026	10.37	10.38	10.37	10.38	10.38	0.10%	63,241
Aug 17, 2026	10.36	10.37	10.36	10.37	10.37	0.29%	1,504
Aug 14, 2026	10.34	10.34	10.34	10.34	10.34	-	15,015
Aug 13, 2026	10.34	10.34	10.34	10.34	10.34	-0.29%	610
Aug 12, 2026	10.34	10.37	10.34	10.37	10.37	0.19%	21,218
Aug 11, 2026	10.35	10.35	10.34	10.35	10.35	0.39%	25,456
Aug 10, 2026	10.35	10.35	10.31	10.31	10.31	-0.39%	5,132
Aug 6, 2026	10.35	10.35	10.35	10.35	10.35	0.10%	309
Jul 30, 2026	10.34	10.34	10.34	10.34	10.34	-	13,066
Jul 29, 2026	10.34	10.34	10.34	10.34	10.34	0.10%	11,821
Jul 15, 2026	10.33	10.33	10.33	10.33	10.33	0.10%	107
Jul 7, 2026	10.32	10.32	10.32	10.32	10.32	0.10%	209
Jul 6, 2026	10.31	10.31	10.31	10.31	10.31	0.05%	998
Jul 2, 2026	10.31	10.32	10.31	10.31	10.31	-0.05%	957
Jun 30, 2026	10.30	10.31	10.30	10.31	10.31	-0.10%	20,111
Jun 23, 2026	10.31	10.32	10.31	10.32	10.32	-	824
Jun 17, 2026	10.32	10.32	10.32	10.32	10.32	0.10%	2,000
Jun 15, 2026	10.31	10.31	10.31	10.31	10.31	0.05%	1,423
Jun 4, 2026	10.31	10.31	10.31	10.31	10.31	-0.05%	5,000
Jun 3, 2026	10.30	10.31	10.30	10.31	10.31	0.10%	39,906