NASDAQ : ORIQ
Origin Investment Corp I — Price history
Financials · Shell Companies · Singapore
Last price 10.44 USD (Oct 30, 2026, 12:18 PM EDT) · Market cap 89.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Origin Investment Corp I (ORIQ) closed at 10.44 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.44 | 10.44 | 10.44 | 10.44 | 508 | -0.09% |
| 2026-10-23 | 10.45 | 10.45 | 10.45 | 10.45 | 121 | +0.09% |
| 2026-10-22 | 10.44 | 10.44 | 10.44 | 10.44 | 5,016 | +0.00% |
| 2026-10-21 | 10.44 | 10.44 | 10.44 | 10.44 | 20,519 | +0.10% |
| 2026-10-20 | 10.44 | 10.44 | 10.42 | 10.43 | 167,454 | +0.00% |
| 2026-10-19 | 10.43 | 10.43 | 10.43 | 10.43 | 80,686 | +0.10% |
| 2026-10-16 | 10.43 | 10.44 | 10.42 | 10.42 | 150,535 | -0.19% |
| 2026-10-15 | 10.44 | 10.44 | 10.44 | 10.44 | 121 | +0.29% |
| 2026-10-09 | 10.41 | 10.41 | 10.41 | 10.41 | 3,060 | +0.00% |
| 2026-10-07 | 10.41 | 10.41 | 10.41 | 10.41 | 5,386 | +0.00% |
| 2026-10-06 | 10.41 | 10.41 | 10.41 | 10.41 | 6,021 | +0.00% |
| 2026-10-02 | 10.41 | 10.41 | 10.41 | 10.41 | 99,920 | -0.10% |
| 2026-10-01 | 10.41 | 10.42 | 10.41 | 10.42 | 6,582 | +0.10% |
| 2026-09-28 | 10.41 | 10.41 | 10.41 | 10.41 | 184 | -0.29% |
| 2026-09-23 | 10.44 | 10.45 | 10.44 | 10.44 | 47,115 | +0.34% |
| 2026-09-22 | 10.41 | 10.41 | 10.405 | 10.405 | 4,607 | -0.05% |
| 2026-09-17 | 10.41 | 10.41 | 10.41 | 10.41 | 50,036 | +0.00% |
| 2026-09-15 | 10.41 | 10.41 | 10.41 | 10.41 | 4,617 | +0.39% |
| 2026-09-14 | 10.37 | 10.37 | 10.37 | 10.37 | 19,206 | +0.29% |
| 2026-09-11 | 10.4 | 10.4 | 10.335 | 10.34 | 151,863 | -0.58% |
| 2026-09-10 | 10.4 | 10.4 | 10.4 | 10.4 | 220 | -0.10% |
| 2026-09-09 | 10.4 | 10.41 | 10.4 | 10.41 | 13,232 | +0.10% |
| 2026-09-01 | 10.4 | 10.4 | 10.4 | 10.4 | 6,004 | +0.10% |
| 2026-08-28 | 10.39 | 10.39 | 10.39 | 10.39 | 35,820 | +0.39% |
| 2026-08-27 | 10.35 | 10.35 | 10.35 | 10.35 | 20,006 | +0.00% |
| 2026-08-24 | 10.35 | 10.35 | 10.35 | 10.35 | 3,913 | -0.29% |
| 2026-08-20 | 10.37 | 10.38 | 10.37 | 10.38 | 63,241 | +0.10% |
| 2026-08-17 | 10.36 | 10.37 | 10.36 | 10.37 | 1,504 | +0.29% |
| 2026-08-14 | 10.34 | 10.34 | 10.34 | 10.34 | 15,015 | +0.00% |
| 2026-08-13 | 10.34 | 10.34 | 10.34 | 10.34 | 610 | -0.29% |
| 2026-08-12 | 10.34 | 10.37 | 10.34 | 10.37 | 21,218 | +0.19% |
| 2026-08-11 | 10.35 | 10.35 | 10.34 | 10.35 | 25,456 | +0.39% |
| 2026-08-10 | 10.35 | 10.35 | 10.31 | 10.31 | 5,132 | -0.39% |
| 2026-08-06 | 10.35 | 10.35 | 10.35 | 10.35 | 309 | +0.10% |
| 2026-07-30 | 10.34 | 10.34 | 10.34 | 10.34 | 13,066 | +0.00% |
| 2026-07-29 | 10.34 | 10.34 | 10.34 | 10.34 | 11,821 | +0.10% |
| 2026-07-15 | 10.33 | 10.33 | 10.33 | 10.33 | 107 | +0.10% |
| 2026-07-07 | 10.32 | 10.32 | 10.32 | 10.32 | 209 | +0.10% |
| 2026-07-06 | 10.31 | 10.31 | 10.31 | 10.31 | 998 | +0.05% |
| 2026-07-02 | 10.305 | 10.32 | 10.305 | 10.305 | 957 | -0.05% |
| 2026-06-30 | 10.3 | 10.31 | 10.3 | 10.31 | 20,111 | -0.10% |
| 2026-06-23 | 10.31 | 10.32 | 10.31 | 10.32 | 824 | +0.00% |
| 2026-06-17 | 10.32 | 10.32 | 10.32 | 10.32 | 2,000 | +0.10% |
| 2026-06-15 | 10.31 | 10.31 | 10.31 | 10.31 | 1,423 | +0.05% |
| 2026-06-04 | 10.305 | 10.305 | 10.305 | 10.305 | 5,000 | -0.05% |
| 2026-06-03 | 10.3 | 10.31 | 10.3 | 10.31 | 39,906 | +0.10% |
| 2026-06-01 | 10.3 | 10.3 | 10.3 | 10.3 | 5,265 | +0.00% |
| 2026-05-29 | 10.28 | 10.38 | 10.28 | 10.3 | 362,912 | +0.10% |
| 2026-05-28 | 10.29 | 10.29 | 10.29 | 10.29 | 15,630 | +0.10% |
| 2026-05-27 | 10.28 | 10.28 | 10.28 | 10.28 | 106 | +0.00% |
| 2026-05-22 | 10.28 | 10.28 | 10.28 | 10.28 | 18,100 | +0.19% |
| 2026-05-15 | 10.26 | 10.26 | 10.26 | 10.26 | 600 | -0.19% |
| 2026-05-14 | 10.26 | 10.28 | 10.25 | 10.28 | 329,824 | +0.19% |
| 2026-05-13 | 10.26 | 10.26 | 10.24 | 10.26 | 62,400 | +0.10% |
| 2026-05-12 | 10.25 | 10.25 | 10.25 | 10.25 | 1,000 | +0.00% |
| 2026-05-11 | 10.25 | 10.25 | 10.25 | 10.25 | 6,000 | +0.00% |
| 2026-05-08 | 10.25 | 10.25 | 10.25 | 10.25 | 4,009 | +0.10% |
| 2026-05-07 | 10.25 | 10.25 | 10.24 | 10.24 | 22,927 | +0.00% |