TipRanks
Go Ultimate55% OFF

Origin Investment Corp I (ORIQ) Historical Prices

ORIQ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202610.4310.4510.4110.4310.43-0.10%00.00
Oct 30, 202610.4410.4410.4410.4410.44+0.10%5080.03
Oct 29, 202610.4310.4510.4110.4310.43+0.00%00.00
Oct 28, 202610.4310.4510.4110.4310.43-0.10%00.00
Oct 27, 202610.4410.4510.4310.4410.44+0.05%00.00
Oct 26, 202610.4410.4510.4210.4410.44-0.13%00.00
Oct 23, 202610.4510.4510.4510.4510.45+0.09%1210.01
Oct 22, 202610.4410.4410.4410.4410.44+0.00%5,0160.30
Oct 21, 202610.4410.4410.4410.4410.44+0.10%20,5191.25
Oct 20, 202610.4410.4410.4210.4310.43+0.00%167,45412.17
Oct 19, 202610.4310.4310.4310.4310.43+0.10%80,6866.47
Oct 16, 202610.4310.4410.4210.4210.42-0.19%150,53514.93
Oct 15, 202610.4410.4410.4410.4410.44+0.10%1210.01
Oct 14, 202610.4310.4510.4110.4310.43+0.00%00.00
Oct 13, 202610.4310.4510.4110.4310.43+0.00%00.00
Oct 12, 202610.4310.4510.4110.4310.43+0.19%00.00
Oct 09, 202610.4110.4110.4110.4110.41-0.19%3,0600.30
Oct 08, 202610.4310.4510.4110.4310.43+0.19%00.00
Oct 07, 202610.4110.4110.4110.4110.41+0.00%5,3860.54
Oct 06, 202610.4110.4110.4110.4110.41-0.05%6,0210.61
Oct 05, 202610.4210.4210.4110.4210.42+0.05%00.00
Oct 02, 202610.4110.4110.4110.4110.41-0.10%99,92012.08
Oct 01, 202610.4110.4210.4110.4210.42-0.10%6,5820.80
Sep 30, 202610.4310.4510.4110.4310.43+0.00%00.00
Sep 29, 202610.4310.4510.4110.4310.43+0.19%00.00
Sep 28, 202610.4110.4110.4110.4110.41-0.19%1840.02
Sep 25, 202610.4310.4510.4110.4310.43+0.00%00.00
Sep 24, 202610.4310.4510.4110.4310.43-0.09%00.00
Sep 23, 202610.4410.4510.4410.4410.44+0.33%47,1156.07
Sep 22, 202610.4110.4110.4110.4110.41-0.05%4,6070.60
Sep 21, 202610.4110.4510.3710.4110.41+0.14%00.00
Sep 18, 202610.4010.4210.3710.4010.40-0.14%00.00
Sep 17, 202610.4110.4110.4110.4110.41+0.19%50,0367.24
Sep 16, 202610.3910.4510.3310.3910.39-0.19%00.00
Sep 15, 202610.4110.4110.4110.4110.41+0.39%4,6170.67
Sep 14, 202610.3710.3710.3710.3710.37+0.29%19,2062.93
Sep 11, 202610.4010.4010.3410.3410.34-0.58%151,86336.35
Sep 10, 202610.4010.4010.4010.4010.40-0.10%2210.05
Sep 09, 202610.4010.4110.4010.4110.41+0.19%13,2323.34
Sep 08, 202610.3910.4410.3410.3910.39-0.19%00.00
Sep 07, 202610.4110.4410.3810.4110.41+0.00%00.00
Sep 04, 202610.4110.4410.3810.4110.41-0.14%00.00
Sep 03, 202610.4310.4510.4010.4310.43+0.00%00.00
Sep 02, 202610.4310.4510.4010.4310.43+0.24%00.00
Sep 01, 202610.4010.4010.4010.4010.40+0.05%6,0041.31
Aug 31, 202610.4010.4010.3910.4010.40+0.05%00.00
Aug 28, 202610.3910.3910.3910.3910.39+0.39%35,8208.74
Aug 27, 202610.3510.3510.3510.3510.35-0.29%20,0062.10
Aug 26, 202610.3810.3910.3710.3810.38+0.14%00.00
Aug 25, 202610.3710.3910.3410.3710.37+0.14%00.00