Skip to main content
logo
Origin Investment Corp I (ORIQW)
NASDAQ: ORIQW · Real-Time Price · USD · Warrants
0.1998
+0.1092 (120.53%)
At close: Apr 17, 2026, 4:00 PM EDT
0.1999
+0.0001 (0.05%)
After-hours: Apr 17, 2026, 4:00 PM EDT

Origin Investment Corp I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20260.250.250.140.200.20120.53%9,446
Apr 16, 20260.240.240.090.090.0912.97%597
Apr 15, 20260.090.090.070.080.085.53%6,296
Apr 13, 20260.100.120.080.080.08-21.57%232,653
Apr 10, 20260.100.100.100.100.1042.29%6,520
Apr 8, 20260.070.070.070.070.07-45.56%159
Apr 6, 20260.130.130.130.130.13-7.13%150
Mar 19, 20260.160.160.120.130.13-10.32%73,534
Mar 17, 20260.170.170.150.150.15-26.80%4,142
Mar 5, 20260.210.210.210.210.210.05%12,000
Mar 4, 20260.210.210.210.210.21-0.05%75,492
Mar 2, 20260.210.220.210.210.21-14.50%6,400
Feb 24, 20260.240.240.240.240.24-100
Feb 17, 20260.240.240.240.240.240.04%121
Feb 11, 20260.240.240.240.240.2410.15%200
Feb 4, 20260.220.220.220.220.22-11.32%329
Jan 22, 20260.250.250.250.250.252.33%225
Jan 16, 20260.230.240.230.240.2414.29%1,000
Jan 15, 20260.210.210.200.210.21-20,419
Jan 13, 20260.200.250.200.210.21-31,671
Jan 12, 20260.210.210.210.210.215.00%2,800
Jan 9, 20260.200.200.200.200.20-3,428
Jan 8, 20260.200.200.200.200.20-45,306
Jan 7, 20260.200.200.200.200.20-2,600
Jan 6, 20260.200.200.200.200.204.22%2,500
Dec 29, 20250.190.190.190.190.19-0.10%117
Dec 23, 20250.190.190.190.190.190.05%120
Dec 22, 20250.190.190.190.190.191.00%100
Dec 19, 20250.190.200.190.190.19-4.95%3,654
Dec 16, 20250.200.200.200.200.20-1,800
Dec 15, 20250.200.200.200.200.20-2,400
Dec 12, 20250.200.200.200.200.20-28,360
Dec 11, 20250.200.200.200.200.20-14,800
Dec 10, 20250.200.200.200.200.202.35%2,400
Dec 9, 20250.200.200.200.200.20-2.30%26,050
Dec 8, 20250.200.200.200.200.20-21,503
Dec 5, 20250.200.200.200.200.20-4.76%240,948
Nov 26, 20250.200.210.200.210.212.44%786
Nov 25, 20250.210.210.210.210.21-780
Nov 24, 20250.210.210.210.210.21-0.19%801
Nov 19, 20250.210.210.210.210.212.70%429
Nov 18, 20250.200.220.190.200.20-13.04%5,800
Nov 17, 20250.230.230.230.230.230.04%278
Nov 14, 20250.230.230.230.230.23-0.04%900
Nov 13, 20250.210.230.210.230.234.55%1,600
Nov 12, 20250.220.220.220.220.224.76%2,786
Nov 10, 20250.210.210.210.210.21-0.05%391
Nov 7, 20250.210.210.210.210.210.05%958
Nov 6, 20250.210.210.210.210.215.00%2,475
Nov 5, 20250.210.210.200.200.20-9.13%1,193