Origin Investment Corp I ... (ORIQU)
NASDAQ: ORIQU
· Real-Time Price · USD
10.06
-0.02 (-0.20%)
At close: Aug 25, 2025, 3:44 PM
10.07
0.10%
After-hours: Aug 25, 2025, 04:00 PM EDT
ORIQU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.20% | 2,100 |
| Aug 21, 2025 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | -0.20% | 6,800 |
| Aug 20, 2025 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | 0.00% | 2,300 |
| Aug 19, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.00% | 3,600 |
| Aug 18, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.00% | 2,414 |
| Aug 15, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.20% | 334 |
| Aug 14, 2025 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | -0.10% | 36,398 |
| Aug 13, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 122,519 |
| Aug 12, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.00% | 51,850 |
| Aug 11, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.00% | 400 |
| Aug 8, 2025 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | 0.00% | 139,800 |
| Aug 7, 2025 | 10.06 | 10.07 | 10.05 | 10.06 | 10.06 | 0.10% | 101,924 |
| Aug 6, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | 61,394 |
| Aug 5, 2025 | 10.04 | 10.06 | 10.04 | 10.05 | 10.05 | 0.10% | 5,300 |
| Aug 4, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | 0 |
| Aug 1, 2025 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | 0.40% | 250,100 |
| Jul 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.40% | 500 |
| Jul 30, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | 17 |
| Jul 29, 2025 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | -0.10% | 50,500 |
| Jul 28, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | 200 |