Get the Stockscreener App
10.41
0.10%
0.010
Origin Investment Corp I Stock (ORIQ) Price History
The historical daily chart and data for Origin Investment Corp I stock (ORIQ), show that the latest closing stock price as of September 09, 2026, is $10.41.
- Origin Investment Corp I all-time high stock price is $10.41, occurred on September 09, 2026.
- The lowest Origin Investment Corp I stock price recorded was $0.00 on October 14, 2025. Since then, Origin Investment Corp I's stock price has risen over to $10.41 now.
- The 52-week high stock price for ORIQ is $10.41, representing a 0.00% increase from the current share price, occurred on September 09, 2026.
- The 52-week low stock price for ORIQ is $9.98, indicating a -4.13% decrease from the current share price, occurred on September 11, 2025.
The table below shows more information about ORIQ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2026 | $10.41 | $10.40 | $0.010 | 13,232.0 | +0.10% |
| Sep 01, 2026 | $10.40 | $10.40 | $0.00 | 6,004.0 | +0.10% |
| Aug 28, 2026 | $10.39 | $10.39 | $0.00 | 35,820.0 | +0.39% |
| Aug 27, 2026 | $10.35 | $10.35 | $0.00 | 20,006.0 | +0.00% |
| Aug 24, 2026 | $10.35 | $10.35 | $0.00 | 3,913.0 | -0.29% |
| Aug 20, 2026 | $10.38 | $10.37 | $0.01 | 63,241.0 | +0.10% |
| Aug 17, 2026 | $10.37 | $10.36 | $0.010 | 1,504.0 | +0.29% |
| Aug 14, 2026 | $10.34 | $10.34 | $0.00 | 15,015.0 | +0.00% |
| Aug 13, 2026 | $10.34 | $10.34 | $0.00 | 610.0 | -0.29% |
| Aug 12, 2026 | $10.37 | $10.34 | $0.03 | 21,218.0 | +0.19% |
| Aug 11, 2026 | $10.35 | $10.34 | $0.010 | 25,456.0 | +0.39% |
Origin Investment Corp I Stock (ORIQ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Origin Investment Corp I stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ORIQ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Origin Investment Corp I stock price history provides a foundation for understanding how the company's stock has evolved over time.
Origin Investment Corp I Stock (ORIQ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $10.41 | $10.40 | $0.010 | 32,468.0 | +0.19% |
| Aug, 2026 | $10.39 | $10.31 | $0.08 | 192,224.0 | +0.48% |
| Jul, 2026 | $10.34 | $10.30 | $0.035 | 27,158.0 | +0.29% |
| Jun, 2026 | $10.32 | $10.30 | $0.0202 | 74,529.0 | +0.10% |
| May, 2026 | $10.38 | $10.24 | $0.14 | 824,031.0 | +0.59% |
| Apr, 2026 | $10.24 | $10.20 | $0.04 | 67,924.0 | +0.39% |
| Mar, 2026 | $10.24 | $10.17 | $0.07 | 174,718.0 | -0.20% |
| Feb, 2026 | $10.22 | $10.16 | $0.06 | 219,275.0 | +0.20% |
| Jan, 2026 | $10.20 | $10.11 | $0.09 | 398,946.0 | +0.79% |
Origin Investment Corp I Stock (ORIQ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.18 | $10.11 | $0.07 | 294,661.0 | -0.59% |
| Nov, 2025 | $10.20 | $10.11 | $0.09 | 132,879.0 | +0.49% |
| Oct, 2025 | $10.13 | $10.01 | $0.12 | 500,561.0 | +0.80% |
| Sep, 2025 | $10.09 | $9.98 | $0.11 | 2,610,494.0 | +0.00% |
1.05%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):