Origin Investment Corp I ... (ORIQ)
NASDAQ: ORIQ
· Real-Time Price · USD
10.03
-0.02 (-0.20%)
At close: Oct 01, 2025, 3:52 PM
10.03
0.00%
After-hours: Oct 01, 2025, 04:00 PM EDT
ORIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 103,981 |
| Sep 29, 2025 | 10.03 | 10.07 | 10.02 | 10.04 | 10.04 | 0.10% | 80,500 |
| Sep 26, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 2,600 |
| Sep 25, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00% | 1,900 |
| Sep 24, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 15,338 |
| Sep 23, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 0.00% | 12,933 |
| Sep 22, 2025 | 10.09 | 10.09 | 10.01 | 10.01 | 10.01 | -0.10% | 13,700 |
| Sep 19, 2025 | 10.02 | 10.04 | 10.01 | 10.02 | 10.02 | 0.10% | 294,627 |
| Sep 18, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 0.10% | 211,300 |
| Sep 17, 2025 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -0.10% | 556,400 |
| Sep 16, 2025 | 10.01 | 10.03 | 10.01 | 10.01 | 10.01 | 0.10% | 577,698 |
| Sep 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 2,800 |
| Sep 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 539 |
| Sep 11, 2025 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | 0.00% | 800,200 |
| Sep 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 10 |
| Sep 9, 2025 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | n/a | 245,203 |