TipRanks
Origin Investment Corp I (ORIQ)
NASDAQ:ORIQ
US Market
ORIQ
Origin Investment Corp I
RESEARCH TOOLSreports

Origin Investment Corp I (ORIQ) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2026
10.44
10.44
10.44
10.44
10.44
+0.10%
508
0.03
Oct 29, 2026
10.43
10.45
10.41
10.43
10.43
0.00%
0
0.00
Oct 28, 2026
10.43
10.45
10.41
10.43
10.43
-0.10%
0
0.00
Oct 27, 2026
10.44
10.45
10.43
10.44
10.44
+0.05%
0
0.00
Oct 26, 2026
10.44
10.45
10.42
10.44
10.44
-0.13%
0
0.00
Oct 23, 2026
10.45
10.45
10.45
10.45
10.45
+0.09%
121
<0.01
Oct 22, 2026
10.44
10.44
10.44
10.44
10.44
0.00%
5,016
0.30
Oct 21, 2026
10.44
10.44
10.44
10.44
10.44
+0.10%
20,519
1.25
Oct 20, 2026
10.44
10.44
10.42
10.43
10.43
0.00%
167,454
12.17
Oct 19, 2026
10.43
10.43
10.43
10.43
10.43
+0.10%
80,686
6.47
Oct 16, 2026
10.43
10.44
10.42
10.42
10.42
-0.19%
150,535
14.93
Oct 15, 2026
10.44
10.44
10.44
10.44
10.44
+0.10%
121
0.01
Oct 14, 2026
10.43
10.45
10.41
10.43
10.43
0.00%
0
0.00
Oct 13, 2026
10.43
10.45
10.41
10.43
10.43
0.00%
0
0.00
Oct 12, 2026
10.43
10.45
10.41
10.43
10.43
+0.19%
0
0.00
Oct 09, 2026
10.41
10.41
10.41
10.41
10.41
-0.19%
3,060
0.30
Oct 08, 2026
10.43
10.45
10.41
10.43
10.43
+0.19%
0
0.00
Oct 07, 2026
10.41
10.41
10.41
10.41
10.41
0.00%
5,386
0.54
Oct 06, 2026
10.41
10.41
10.41
10.41
10.41
-0.05%
6,021
0.61
Oct 05, 2026
10.42
10.42
10.41
10.42
10.42
+0.05%
0
0.00
Oct 02, 2026
10.41
10.41
10.41
10.41
10.41
-0.10%
99,920
12.08
Oct 01, 2026
10.41
10.42
10.41
10.42
10.42
-0.10%
6,582
0.80
Sep 30, 2026
10.43
10.45
10.41
10.43
10.43
0.00%
0
0.00
Sep 29, 2026
10.43
10.45
10.41
10.43
10.43
+0.19%
0
0.00
Sep 28, 2026
10.41
10.41
10.41
10.41
10.41
-0.19%
184
0.02
Sep 25, 2026
10.43
10.45
10.41
10.43
10.43
0.00%
0
0.00
Sep 24, 2026
10.43
10.45
10.41
10.43
10.43
-0.09%
0
0.00
Sep 23, 2026
10.44
10.45
10.44
10.44
10.44
+0.33%
47,115
6.07
Sep 22, 2026
10.41
10.41
10.41
10.41
10.41
-0.05%
4,607
0.60
Sep 21, 2026
10.41
10.45
10.37
10.41
10.41
+0.14%
0
0.00
Sep 18, 2026
10.40
10.42
10.37
10.40
10.40
-0.14%
0
0.00
Sep 17, 2026
10.41
10.41
10.41
10.41
10.41
+0.19%
50,036
7.24
Sep 16, 2026
10.39
10.45
10.33
10.39
10.39
-0.19%
0
0.00
Sep 15, 2026
10.41
10.41
10.41
10.41
10.41
+0.39%
4,617
0.67
Sep 14, 2026
10.37
10.37
10.37
10.37
10.37
+0.29%
19,206
2.93
Sep 11, 2026
10.40
10.40
10.34
10.34
10.34
-0.58%
151,863
36.35
Sep 10, 2026
10.40
10.40
10.40
10.40
10.40
-0.10%
221
0.05
Sep 09, 2026
10.40
10.41
10.40
10.41
10.41
+0.19%
13,232
3.34
Sep 08, 2026
10.39
10.44
10.34
10.39
10.39
-0.19%
0
0.00
Sep 07, 2026
10.41
10.44
10.38
10.41
10.41
0.00%
0
0.00
Sep 04, 2026
10.41
10.44
10.38
10.41
10.41
-0.14%
0
0.00
Sep 03, 2026
10.43
10.45
10.40
10.43
10.43
0.00%
0
0.00
Sep 02, 2026
10.43
10.45
10.40
10.43
10.43
+0.24%
0
0.00
Sep 01, 2026
10.40
10.40
10.40
10.40
10.40
+0.05%
6,004
1.31
Aug 31, 2026
10.40
10.40
10.39
10.40
10.40
+0.05%
0
0.00
Aug 28, 2026
10.39
10.39
10.39
10.39
10.39
+0.39%
35,820
8.74
Aug 27, 2026
10.35
10.35
10.35
10.35
10.35
-0.29%
20,006
2.10
Aug 26, 2026
10.38
10.39
10.37
10.38
10.38
+0.14%
0
0.00
Aug 25, 2026
10.37
10.39
10.34
10.37
10.37
+0.14%
0
0.00
Aug 24, 2026
10.35
10.35
10.35
10.35
10.35
-0.10%
3,913
0.40
Rows:
50