Skip to main content
logo
Origin Investment Corp I (ORIQW)
NASDAQ: ORIQW · Real-Time Price · USD · Warrants
0.2492
+0.0088 (3.66%)
Oct 24, 2025, 4:00 PM EDT - Market closed

Origin Investment Corp I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.250.250.250.250.253.66%107
Oct 23, 20250.250.250.240.240.24-3.76%513
Oct 22, 20250.250.250.250.250.258.19%305
Oct 21, 20250.230.250.220.230.234.91%42,778
Oct 20, 20250.230.230.220.220.22-6.34%9,619
Oct 17, 20250.180.250.180.240.246.82%18,421
Oct 16, 20250.190.220.190.220.2215.30%765
Oct 15, 20250.240.270.190.190.19-20.50%1,368
Oct 14, 20250.190.250.190.240.2426.32%11,468
Oct 13, 20250.190.190.190.190.19-5,291
Oct 10, 20250.190.190.190.190.19-322
Oct 9, 20250.150.190.150.190.195.56%9,446
Oct 8, 20250.140.180.140.180.183.45%7,470
Oct 7, 20250.140.180.140.170.1724.29%1,533
Oct 6, 20250.180.180.130.140.14-4.44%6,778
Oct 3, 20250.140.180.140.150.154.57%4,365
Oct 2, 20250.140.180.130.140.14-15.09%15,247
Oct 1, 20250.120.180.120.170.17-8.33%2,641
Sep 30, 20250.150.180.150.180.18-11,892
Sep 29, 20250.150.180.150.180.1819.92%2,492
Sep 26, 20250.170.170.150.150.15-1.31%3,648
Sep 25, 20250.150.190.150.150.15-8.99%178,414
Sep 24, 20250.190.190.150.170.17-5.90%33,738
Sep 23, 20250.190.240.140.180.1826.86%20,806
Sep 22, 20250.180.180.130.140.14-8.91%12,631
Sep 19, 20250.170.180.150.150.15-14.61%7,466
Sep 18, 20250.180.180.160.180.18-1.53%16,146
Sep 17, 20250.270.270.150.180.187.53%35,616
Sep 16, 20250.130.290.130.170.1713.33%25,282
Sep 15, 20250.140.150.130.150.157.14%200,691
Sep 12, 20250.110.140.110.140.1464.32%129,604
Sep 11, 20250.130.130.080.090.09-31.84%4,073
Sep 10, 20250.130.130.110.130.134.25%85,020