Origin Investment Corp I (ORIQW)
NASDAQ: ORIQW · Real-Time Price · USD · Warrants
0.2299
-0.0001 (-0.04%)
Nov 14, 2025, 4:00 PM EST - Market closed
Origin Investment Corp I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.04% | 900 |
| Nov 13, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 1,600 |
| Nov 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 2,786 |
| Nov 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 46 |
| Nov 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.05% | 391 |
| Nov 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.05% | 958 |
| Nov 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 2,475 |
| Nov 5, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -9.13% | 1,193 |
| Nov 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.05% | 2,912 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -8.25% | 3,748 |
| Oct 31, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,954 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 304 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 168 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 162 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | 0.32% | 51,384 |
| Oct 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.66% | 107 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.76% | 513 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.19% | 305 |
| Oct 21, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 4.91% | 42,778 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.34% | 9,619 |
| Oct 17, 2025 | 0.18 | 0.25 | 0.18 | 0.24 | 0.24 | 6.82% | 18,421 |
| Oct 16, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 15.30% | 765 |
| Oct 15, 2025 | 0.24 | 0.27 | 0.19 | 0.19 | 0.19 | -20.50% | 1,368 |
| Oct 14, 2025 | 0.19 | 0.25 | 0.19 | 0.24 | 0.24 | 26.32% | 11,468 |
| Oct 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,291 |
| Oct 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 322 |
| Oct 9, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 5.56% | 9,446 |
| Oct 8, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 3.45% | 7,470 |
| Oct 7, 2025 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 24.29% | 1,533 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.13 | 0.14 | 0.14 | -4.44% | 6,778 |
| Oct 3, 2025 | 0.14 | 0.18 | 0.14 | 0.15 | 0.15 | 4.57% | 4,365 |
| Oct 2, 2025 | 0.14 | 0.18 | 0.13 | 0.14 | 0.14 | -15.09% | 15,247 |
| Oct 1, 2025 | 0.12 | 0.18 | 0.12 | 0.17 | 0.17 | -8.33% | 2,641 |
| Sep 30, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | - | 11,892 |
| Sep 29, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 19.92% | 2,492 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -1.31% | 3,648 |
| Sep 25, 2025 | 0.15 | 0.19 | 0.15 | 0.15 | 0.15 | -8.99% | 178,414 |
| Sep 24, 2025 | 0.19 | 0.19 | 0.15 | 0.17 | 0.17 | -5.90% | 33,738 |
| Sep 23, 2025 | 0.19 | 0.24 | 0.14 | 0.18 | 0.18 | 26.86% | 20,806 |
| Sep 22, 2025 | 0.18 | 0.18 | 0.13 | 0.14 | 0.14 | -8.91% | 12,631 |
| Sep 19, 2025 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -14.61% | 7,466 |
| Sep 18, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -1.53% | 16,146 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.15 | 0.18 | 0.18 | 7.53% | 35,616 |
| Sep 16, 2025 | 0.13 | 0.29 | 0.13 | 0.17 | 0.17 | 13.33% | 25,282 |
| Sep 15, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 200,691 |
| Sep 12, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 64.32% | 129,604 |
| Sep 11, 2025 | 0.13 | 0.13 | 0.08 | 0.09 | 0.09 | -31.84% | 4,073 |
| Sep 10, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 4.25% | 85,020 |