Origin Investment Corp I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	10.43	10.43	10.43	10.37	-	-0.38%	66
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
Jun 1, 2026	10.30	10.30	10.30	10.30	10.30	-	5,265
May 29, 2026	10.28	10.38	10.28	10.30	10.30	0.10%	362,912
May 28, 2026	10.29	10.29	10.29	10.29	10.29	0.10%	15,630
May 27, 2026	10.28	10.28	10.28	10.28	10.28	-	106
May 22, 2026	10.28	10.28	10.28	10.28	10.28	0.19%	18,100
May 15, 2026	10.26	10.26	10.26	10.26	10.26	-0.19%	600
May 14, 2026	10.26	10.28	10.25	10.28	10.28	0.19%	329,824
May 13, 2026	10.26	10.26	10.24	10.26	10.26	0.10%	62,400
May 12, 2026	10.25	10.25	10.25	10.25	10.25	-	1,000
May 11, 2026	10.25	10.25	10.25	10.25	10.25	-	6,000
May 8, 2026	10.25	10.25	10.25	10.25	10.25	0.10%	4,009
May 7, 2026	10.25	10.25	10.24	10.24	10.24	-	22,927
May 4, 2026	10.24	10.24	10.24	10.24	10.24	-	520
Apr 24, 2026	10.24	10.24	10.24	10.24	10.24	0.39%	17,924
Apr 13, 2026	10.21	10.21	10.20	10.20	10.20	-0.20%	47,274
Apr 10, 2026	10.22	10.22	10.22	10.22	10.22	0.20%	2,726
Mar 27, 2026	10.20	10.20	10.20	10.20	10.20	0.20%	158,587
Mar 25, 2026	10.18	10.18	10.18	10.18	10.18	-0.10%	1,000
Mar 23, 2026	10.17	10.19	10.17	10.19	10.19	0.10%	6,200