Origin Investment Corp I (ORIQW)
NASDAQ: ORIQW · Real-Time Price · USD · Warrants
0.1311
-0.0589 (-31.00%)
May 26, 2026, 4:00 PM EDT - Market closed
Origin Investment Corp I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -31.00% | 616 |
| May 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 18.38% | 247 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 22.43% | 131 |
| May 20, 2026 | 0.24 | 0.24 | 0.13 | 0.13 | 0.13 | -7.02% | 314 |
| May 18, 2026 | 0.13 | 0.22 | 0.13 | 0.14 | 0.14 | -24.19% | 968 |
| May 14, 2026 | 0.13 | 0.24 | 0.13 | 0.19 | 0.19 | 9.22% | 1,841 |
| May 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 29.80% | 544 |
| May 8, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.08% | 9,998 |
| May 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -28.05% | 424 |
| May 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 38.87% | 316 |
| May 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -25.67% | 247 |
| Apr 28, 2026 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | 17.67% | 2,916 |
| Apr 27, 2026 | 0.20 | 0.24 | 0.15 | 0.15 | 0.15 | 14.42% | 5,580 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.13 | 0.13 | 0.13 | -36.61% | 1,857 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.13 | 0.21 | 0.21 | 3.40% | 6,213 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.09 | 0.20 | 0.20 | 29.78% | 7,056 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.09 | 0.15 | 0.15 | -18.23% | 4,037 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.10 | 0.19 | 0.19 | -5.67% | 14,044 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.14 | 0.20 | 0.20 | 120.53% | 9,446 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.09 | 0.09 | 0.09 | 12.97% | 597 |
| Apr 15, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | 5.53% | 6,296 |
| Apr 13, 2026 | 0.10 | 0.12 | 0.08 | 0.08 | 0.08 | -21.57% | 232,653 |
| Apr 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 42.29% | 6,520 |
| Apr 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -45.56% | 159 |
| Apr 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.13% | 150 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.12 | 0.13 | 0.13 | -10.32% | 73,534 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -26.80% | 4,142 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.05% | 12,000 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.05% | 75,492 |
| Mar 2, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -14.50% | 6,400 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 100 |
| Feb 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.04% | 121 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 10.15% | 200 |
| Feb 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -11.32% | 329 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.33% | 225 |
| Jan 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 14.29% | 1,000 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 20,419 |
| Jan 13, 2026 | 0.20 | 0.25 | 0.20 | 0.21 | 0.21 | - | 31,671 |
| Jan 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 2,800 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,428 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 45,306 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,600 |
| Jan 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.22% | 2,500 |
| Dec 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.10% | 117 |
| Dec 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.05% | 120 |
| Dec 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.00% | 100 |
| Dec 19, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.95% | 3,654 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,800 |
| Dec 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,400 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 28,360 |