Get the Stockscreener App
10.18
0.00%
0.00
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 November 21, 2025, is $10.18.
- Origin Investment Corp I all-time high stock price is $10.20, occurred on November 06, 2025.
- 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 $10.18 now.
- The 52-week high stock price for ORIQ is $10.20, representing a 0.20% increase from the current share price, occurred on November 06, 2025.
- The 52-week low stock price for ORIQ is $9.98, indicating a -1.96% 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $10.18 | $10.18 | $0.00 | 113.0 | +0.00% |
| Nov 20, 2025 | $10.18 | $10.18 | $0.00 | 114.0 | +0.00% |
| Nov 19, 2025 | $10.18 | $10.18 | $0.00 | 104.0 | +0.00% |
| Nov 18, 2025 | $10.18 | $10.18 | $0.00 | 115.0 | +0.00% |
| Nov 17, 2025 | $10.18 | $10.18 | $0.00 | 124.0 | +0.19% |
| Nov 14, 2025 | $10.17 | $10.16 | $0.0089 | 858.0 | -0.19% |
| Nov 13, 2025 | $10.18 | $10.18 | $0.00 | 134.0 | +0.00% |
| Nov 12, 2025 | $10.18 | $10.16 | $0.02 | 50,618.0 | +0.20% |
| Nov 11, 2025 | $10.16 | $10.16 | $0.00 | 303.0 | +0.00% |
| Nov 10, 2025 | $10.19 | $10.16 | $0.03 | 357.0 | +0.00% |
| Nov 07, 2025 | $10.19 | $10.16 | $0.03 | 509.0 | +0.00% |
| Nov 06, 2025 | $10.20 | $10.16 | $0.04 | 7,189.0 | -0.29% |
| Nov 05, 2025 | $10.19 | $10.15 | $0.04 | 20,940.0 | +0.39% |
| Nov 04, 2025 | $10.15 | $10.11 | $0.04 | 19,894.0 | +0.10% |
| Nov 03, 2025 | $10.14 | $10.11 | $0.03 | 5,957.0 | +0.10% |
| Oct 31, 2025 | $10.13 | $10.11 | $0.02 | 18,276.0 | +0.10% |
| Oct 30, 2025 | $10.12 | $10.10 | $0.017 | 4,416.0 | +0.10% |
| Oct 29, 2025 | $10.11 | $10.11 | $0.00 | 10,235.0 | -0.10% |
| Oct 28, 2025 | $10.12 | $10.12 | $0.00 | 105.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $10.20 | $10.11 | $0.09 | 107,442.0 | +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% |
0.10%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):