Get the Stockscreener App
10.28
0.19%
0.02
After Hours:
10.28
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 May 22, 2026, is $10.28.
- Origin Investment Corp I all-time high stock price is $10.28, occurred on May 14, 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 $10.28 now.
- The 52-week high stock price for ORIQ is $10.28, representing a 0.00% increase from the current share price, occurred on May 14, 2026.
- The 52-week low stock price for ORIQ is $9.98, indicating a -2.92% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $10.28 | $10.28 | $0.00 | 18,100.0 | +0.19% |
| May 15, 2026 | $10.26 | $10.26 | $0.00 | 600.0 | -0.19% |
| May 14, 2026 | $10.28 | $10.25 | $0.03 | 329,824.0 | +0.19% |
| May 13, 2026 | $10.26 | $10.24 | $0.02 | 62,400.0 | +0.10% |
| May 12, 2026 | $10.25 | $10.25 | $0.00 | 1,000.0 | +0.00% |
| May 11, 2026 | $10.25 | $10.25 | $0.00 | 6,000.0 | +0.00% |
| May 08, 2026 | $10.25 | $10.25 | $0.00 | 4,009.0 | +0.10% |
| May 07, 2026 | $10.25 | $10.24 | $0.010 | 22,927.0 | +0.00% |
| May 04, 2026 | $10.24 | $10.24 | $0.00 | 520.0 | +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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $10.28 | $10.24 | $0.04 | 463,480.0 | +0.39% |
| 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% |
0.00%
1.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):