Origin Investment Corp I Ordinary Shares (ORIQ) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$10.15

$0.01 (0.1%)

Last update: 04:00 PM EST

Day's range

$10.12

$10.16

5 DAY PERFORMANCE

-0.10%

1 MONTH PERFORMANCE

-0.10%

3 MONTH PERFORMANCE

+1.40%

Origin Investment Corp I Ordinary Shares Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/16/2025	$10.15	$10.15 (0%)	$10.16	$10.12	43.61 K	$67.02 M
12/15/2025	$10.14	$10.14 (0%)	$10.14	$10.14	117	$66.96 M
12/12/2025	$10.16	$10.16 (0%)	$10.16	$10.16	0	$67.09 M
12/11/2025	$10.16	$10.16 (0%)	$10.16	$10.16	232	$67.09 M
12/10/2025	$10.16	$10.16 (0%)	$10.16	$10.16	106	$67.09 M
12/09/2025	$10.12	$10.16 (0.4%)	$10.16	$10.12	3.30 K	$67.09 M
12/08/2025	$10.16	$10.14 (-0.2%)	$10.16	$10.14	1.30 K	$66.96 M
12/05/2025	$10.16	$10.18 (0.2%)	$10.18	$10.16	10.90 K	$67.22 M
12/04/2025	$10.16	$10.16 (0%)	$10.16	$10.16	0	$67.09 M
12/03/2025	$10.16	$10.16 (0%)	$10.16	$10.16	500	$67.09 M
12/02/2025	$10.18	$10.16 (-0.2%)	$10.18	$10.16	3.80 K	$67.09 M
12/01/2025	$10.18	$10.18 (0%)	$10.18	$10.18	400	$67.22 M
11/28/2025	$10.18	$10.18 (0%)	$10.18	$10.18	119	$67.22 M
11/26/2025	$10.18	$10.18 (0%)	$10.18	$10.18	102	$67.22 M
11/25/2025	$10.18	$10.18 (0%)	$10.18	$10.18	127	$67.22 M
11/24/2025	$10.18	$10.17 (-0.1%)	$10.18	$10.17	25.20 K	$67.16 M
11/21/2025	$10.18	$10.18 (0%)	$10.18	$10.18	113	$67.22 M
11/20/2025	$10.18	$10.18 (0%)	$10.18	$10.18	114	$67.22 M
11/19/2025	$10.18	$10.18 (0%)	$10.18	$10.18	104	$67.22 M
11/18/2025	$10.18	$10.18 (0%)	$10.18	$10.18	115	$67.22 M
11/17/2025	$10.18	$10.18 (0%)	$10.18	$10.18	124	$67.22 M
11/14/2025	$10.17	$10.16 (-0.1%)	$10.17	$10.16	900	$67.09 M
11/13/2025	$10.18	$10.18 (0%)	$10.18	$10.18	134	$67.22 M
11/12/2025	$10.16	$10.18 (0.2%)	$10.18	$10.16	50.62 K	$67.22 M
11/11/2025	$10.16	$10.16 (0%)	$10.16	$10.16	303	$82.40 M
11/10/2025	$10.19	$10.16 (-0.29%)	$10.19	$10.16	400	$82.40 M
11/07/2025	$10.19	$10.16 (-0.29%)	$10.19	$10.16	509	$82.40 M
11/06/2025	$10.20	$10.16 (-0.39%)	$10.20	$10.16	7.20 K	$82.40 M
11/05/2025	$10.15	$10.19 (0.39%)	$10.19	$10.15	20.94 K	$82.64 M
11/04/2025	$10.12	$10.15 (0.3%)	$10.15	$10.11	19.90 K	$82.32 M
11/03/2025	$10.11	$10.14 (0.3%)	$10.14	$10.11	6.00 K	$82.24 M
10/31/2025	$10.12	$10.13 (0.1%)	$10.13	$10.11	18.30 K	$82.15 M
10/30/2025	$10.10	$10.12 (0.2%)	$10.12	$10.10	4.42 K	$82.07 M
10/29/2025	$10.11	$10.11 (0%)	$10.11	$10.11	10.24 K	$81.99 M
10/28/2025	$10.12	$10.12 (0%)	$10.12	$10.12	105	$82.07 M
10/27/2025	$10.12	$10.10 (-0.2%)	$10.12	$10.10	4.13 K	$81.91 M
10/24/2025	$10.11	$10.11 (0%)	$10.11	$10.11	3.84 K	$81.99 M
10/23/2025	$10.11	$10.11 (0%)	$10.11	$10.11	3.84 K	$81.99 M
10/22/2025	$10.11	$10.11 (0%)	$10.12	$10.11	4.21 K	$87.20 M
10/21/2025	$10.11	$10.11 (0%)	$10.11	$10.11	336	$87.20 M
10/20/2025	$10.10	$10.11 (0.1%)	$10.11	$10.10	328	$87.20 M
10/17/2025	$10.10	$10.11 (0.1%)	$10.11	$10.10	429	$87.20 M
10/16/2025	$10.10	$10.10 (0%)	$10.10	$10.10	10.54 K	$87.11 M
10/15/2025	$10.09	$10.10 (0.1%)	$10.10	$10.09	10.54 K	$87.11 M
10/14/2025	$10.10	$10.10 (0%)	$10.10	$10.10	642	$87.11 M
10/13/2025	$10.07	$10.10 (0.3%)	$10.10	$10.07	642	$87.11 M
10/10/2025	$10.07	$10.08 (0.1%)	$10.09	$10.07	43.36 K	$86.94 M
10/09/2025	$10.06	$10.06 (0%)	$10.08	$10.06	11.40 K	$86.77 M
10/08/2025	$10.03	$10.06 (0.3%)	$10.06	$10.03	248.14 K	$86.77 M
10/07/2025	$10.05	$10.05 (0%)	$10.05	$10.04	7.73 K	$86.68 M
10/06/2025	$10.02	$10.05 (0.3%)	$10.05	$10.02	20.40 K	$86.68 M
10/03/2025	$10.01	$10.03 (0.2%)	$10.05	$10.01	78.15 K	$86.51 M
10/02/2025	$10.01	$10.05 (0.4%)	$10.05	$10.01	5.13 K	$86.68 M
10/01/2025	$10.05	$10.03 (-0.2%)	$10.05	$10.03	32.73 K	$86.51 M
09/30/2025	$10.04	$10.05 (0.1%)	$10.05	$10.04	103.98 K	$86.68 M
09/29/2025	$10.03	$10.04 (0.1%)	$10.07	$10.02	80.50 K	$86.60 M
09/26/2025	$10.02	$10.03 (0.1%)	$10.03	$10.02	2.60 K	$86.51 M
09/25/2025	$10.02	$10.02 (0%)	$10.02	$10.02	1.90 K	$86.42 M
09/24/2025	$10.02	$10.02 (0%)	$10.02	$10.01	15.34 K	$86.42 M
09/23/2025	$10.01	$10.01 (0%)	$10.02	$10.01	12.93 K	$86.34 M
09/22/2025	$10.09	$10.01 (-0.79%)	$10.09	$10.01	13.70 K	$86.34 M
09/19/2025	$10.02	$10.02 (0%)	$10.04	$10.01	294.63 K	$86.42 M
09/18/2025	$10.02	$10.01 (-0.1%)	$10.02	$10.01	211.30 K	$86.34 M
09/17/2025	$10.02	$10.00 (-0.2%)	$10.02	$10.00	556.40 K	$86.25 M
09/16/2025	$10.01	$10.01 (0%)	$10.03	$10.01	577.70 K	$86.34 M