Get the Stockscreener App
10.08
0.20%
0.02
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 October 10, 2025, is $10.08.
- Origin Investment Corp I all-time high stock price is $10.09, occurred on September 22, 2025.
- The lowest Origin Investment Corp I stock price recorded was $9.98 on September 11, 2025. Since then, Origin Investment Corp I's stock price has risen over 1.00% to $10.08 now.
- The 52-week high stock price for ORIQ is $10.09, representing a 0.10% increase from the current share price, occurred on September 22, 2025.
- The 52-week low stock price for ORIQ is $9.98, indicating a -0.99% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $10.09 | $10.07 | $0.02 | 43,264.0 | +0.20% |
| Oct 09, 2025 | $10.08 | $10.06 | $0.02 | 11,380.0 | +0.00% |
| Oct 08, 2025 | $10.06 | $10.03 | $0.03 | 248,138.0 | +0.10% |
| Oct 07, 2025 | $10.05 | $10.04 | $0.01 | 7,728.0 | +0.00% |
| Oct 06, 2025 | $10.05 | $10.02 | $0.03 | 20,399.0 | +0.20% |
| Oct 03, 2025 | $10.05 | $10.01 | $0.04 | 78,149.0 | -0.20% |
| Oct 02, 2025 | $10.05 | $10.01 | $0.04 | 5,125.0 | +0.20% |
| Oct 01, 2025 | $10.05 | $10.03 | $0.02 | 32,732.0 | -0.20% |
| Sep 30, 2025 | $10.05 | $10.04 | $0.01 | 103,848.0 | +0.10% |
| Sep 29, 2025 | $10.07 | $10.02 | $0.05 | 80,491.0 | +0.10% |
| Sep 26, 2025 | $10.03 | $10.02 | $0.010 | 2,599.0 | +0.15% |
| Sep 25, 2025 | $10.02 | $10.02 | $0.005 | 1,870.0 | +0.00% |
| Sep 24, 2025 | $10.02 | $10.01 | $0.010 | 15,338.0 | +0.05% |
| Sep 23, 2025 | $10.02 | $10.01 | $0.010 | 12,933.0 | +0.00% |
| Sep 22, 2025 | $10.09 | $10.01 | $0.08 | 13,661.0 | -0.10% |
| Sep 19, 2025 | $10.04 | $10.01 | $0.025 | 294,627.0 | +0.10% |
| Sep 18, 2025 | $10.02 | $10.01 | $0.010 | 211,291.0 | +0.10% |
| Sep 17, 2025 | $10.02 | $10.00 | $0.02 | 556,373.0 | -0.10% |
| Sep 16, 2025 | $10.03 | $10.01 | $0.02 | 514,198.0 | +0.10% |
| Sep 15, 2025 | $10.00 | $10.00 | $0.00 | 2,779.0 | +0.00% |
| Sep 12, 2025 | $10.00 | $10.00 | $0.00 | 296.0 | +0.00% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $10.09 | $10.01 | $0.08 | 490,179.0 | +0.30% |
| Sep, 2025 | $10.09 | $9.98 | $0.11 | 2,610,494.0 | +0.00% |
0.50%
12.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):