ORIQ
Origin Investment Corp I
stockNASDAQ
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)99,920
ORIQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.41 | 10.41 | 10.4100 | 10.41 | -0.096% | 99,920 | 0.000% |
| 2026-10-01 | 10.41 | 10.42 | 10.4100 | 10.42 | +0.096% | 6,582 | -0.096% |
| 2026-09-28 | 10.41 | 10.41 | 10.4100 | 10.41 | -0.286% | 184 | 0.000% |
| 2026-09-23 | 10.44 | 10.45 | 10.4399 | 10.44 | +0.335% | 47,115 | -0.286% |
| 2026-09-22 | 10.41 | 10.41 | 10.4050 | 10.40 | -0.240% | 4,607 | +0.048% |
| 2026-09-21 | 10.43 | 10.43 | 10.4300 | 10.43 | +0.192% | 15 | -0.192% |
| 2026-09-17 | 10.41 | 10.41 | 10.4100 | 10.41 | 0.000% | 50,036 | 0.000% |
| 2026-09-15 | 10.41 | 10.41 | 10.4100 | 10.41 | +0.386% | 4,617 | 0.000% |
| 2026-09-14 | 10.37 | 10.37 | 10.3700 | 10.37 | +0.290% | 19,206 | +0.386% |
| 2026-09-11 | 10.40 | 10.40 | 10.3350 | 10.34 | -0.577% | 151,863 | +0.677% |
| 2026-09-10 | 10.40 | 10.40 | 10.4000 | 10.40 | -0.096% | 221 | +0.096% |
| 2026-09-09 | 10.40 | 10.41 | 10.4000 | 10.41 | +0.096% | 13,232 | 0.000% |
| 2026-09-01 | 10.40 | 10.40 | 10.4000 | 10.40 | +0.096% | 6,004 | +0.096% |
| 2026-08-28 | 10.39 | 10.39 | 10.3900 | 10.39 | +0.386% | 35,820 | +0.192% |
| 2026-08-27 | 10.35 | 10.35 | 10.3500 | 10.35 | 0.000% | 20,006 | +0.580% |
| 2026-08-24 | 10.35 | 10.35 | 10.3500 | 10.35 | -0.289% | 3,913 | +0.580% |
| 2026-08-20 | 10.37 | 10.38 | 10.3700 | 10.38 | +0.096% | 63,241 | +0.289% |
| 2026-08-17 | 10.36 | 10.37 | 10.3600 | 10.37 | +0.290% | 1,504 | +0.386% |
| 2026-08-14 | 10.34 | 10.34 | 10.3400 | 10.34 | 0.000% | 15,015 | +0.677% |
| 2026-08-13 | 10.34 | 10.34 | 10.3400 | 10.34 | -0.289% | 610 | +0.677% |
| 2026-08-12 | 10.34 | 10.37 | 10.3400 | 10.37 | +0.193% | 21,218 | +0.386% |
| 2026-08-11 | 10.35 | 10.35 | 10.3400 | 10.35 | +0.388% | 25,456 | +0.580% |
| 2026-08-10 | 10.35 | 10.35 | 10.3100 | 10.31 | -0.386% | 5,132 | +0.970% |
| 2026-08-06 | 10.35 | 10.35 | 10.3500 | 10.35 | +0.097% | 309 | +0.580% |
| 2026-07-30 | 10.34 | 10.34 | 10.3400 | 10.34 | 0.000% | 13,066 | +0.677% |
| 2026-07-29 | 10.34 | 10.34 | 10.3400 | 10.34 | +0.097% | 11,821 | +0.677% |
| 2026-07-15 | 10.33 | 10.33 | 10.3300 | 10.33 | +0.097% | 107 | +0.774% |
| 2026-07-07 | 10.32 | 10.32 | 10.3200 | 10.32 | +0.097% | 209 | +0.872% |
| 2026-07-06 | 10.31 | 10.31 | 10.3100 | 10.31 | +0.049% | 998 | +0.970% |
| 2026-07-02 | 10.30 | 10.32 | 10.3050 | 10.30 | -0.048% | 957 | +1.019% |
| 2026-06-30 | 10.30 | 10.31 | 10.3000 | 10.31 | -0.097% | 20,111 | +0.970% |
| 2026-06-23 | 10.31 | 10.32 | 10.3100 | 10.32 | 0.000% | 824 | +0.872% |
| 2026-06-17 | 10.32 | 10.32 | 10.3200 | 10.32 | +0.097% | 2,000 | +0.872% |
| 2026-06-15 | 10.31 | 10.31 | 10.3100 | 10.31 | +0.049% | 1,423 | +0.970% |
| 2026-06-04 | 10.30 | 10.30 | 10.3050 | 10.30 | -0.048% | 5,000 | +1.019% |
| 2026-06-03 | 10.30 | 10.31 | 10.2998 | 10.31 | +0.097% | 39,906 | +0.970% |
| 2026-06-02 | 10.30 | 10.30 | 10.3000 | 10.30 | 0.000% | 1 | +1.068% |
| 2026-06-01 | 10.30 | 10.30 | 10.3000 | 10.30 | 0.000% | 5,265 | +1.068% |
| 2026-05-29 | 10.28 | 10.38 | 10.2800 | 10.30 | +0.097% | 362,912 | +1.068% |
| 2026-05-28 | 10.29 | 10.29 | 10.2900 | 10.29 | +0.097% | 15,630 | +1.166% |
| 2026-05-27 | 10.28 | 10.28 | 10.2800 | 10.28 | 0.000% | 109 | +1.265% |
| 2026-05-22 | 10.28 | 10.28 | 10.2800 | 10.28 | +0.195% | 18,101 | +1.265% |
| 2026-05-15 | 10.26 | 10.26 | 10.2600 | 10.26 | -0.195% | 600 | +1.462% |
| 2026-05-14 | 10.26 | 10.28 | 10.2500 | 10.28 | +0.195% | 329,824 | +1.265% |
| 2026-05-13 | 10.26 | 10.26 | 10.2400 | 10.26 | +0.098% | 62,400 | +1.462% |
| 2026-05-12 | 10.25 | 10.25 | 10.2500 | 10.25 | 0.000% | 1,000 | +1.561% |
| 2026-05-11 | 10.25 | 10.25 | 10.2500 | 10.25 | 0.000% | 6,000 | +1.561% |
| 2026-05-08 | 10.25 | 10.25 | 10.2500 | 10.25 | +0.098% | 4,009 | +1.561% |
| 2026-05-07 | 10.25 | 10.25 | 10.2400 | 10.24 | 0.000% | 22,927 | +1.660% |
| 2026-05-04 | 10.24 | 10.24 | 10.2400 | 10.24 | 0.000% | 520 | +1.660% |
| 2026-04-24 | 10.23 | 10.24 | 10.2350 | 10.24 | +0.392% | 17,925 | +1.660% |
| 2026-04-13 | 10.21 | 10.21 | 10.2000 | 10.20 | -0.196% | 47,274 | +2.059% |
| 2026-04-10 | 10.22 | 10.22 | 10.2200 | 10.22 | +0.196% | 2,726 | +1.859% |
| 2026-03-27 | 10.20 | 10.20 | 10.2000 | 10.20 | +0.196% | 158,587 | +2.059% |
| 2026-03-25 | 10.18 | 10.18 | 10.1800 | 10.18 | -0.098% | 1,000 | +2.259% |
| 2026-03-23 | 10.17 | 10.19 | 10.1700 | 10.19 | +0.098% | 6,200 | +2.159% |
| 2026-03-18 | 10.18 | 10.18 | 10.1800 | 10.18 | 0.000% | 125 | +2.259% |
| 2026-03-16 | 10.18 | 10.18 | 10.1800 | 10.18 | -0.391% | 1,301 | +2.259% |
| 2026-03-02 | 10.22 | 10.24 | 10.2200 | 10.22 | 0.000% | 7,505 | +1.859% |
| 2026-02-27 | 10.22 | 10.22 | 10.2200 | 10.22 | 0.000% | 107 | +1.859% |
| 2026-02-26 | 10.20 | 10.22 | 10.2025 | 10.22 | +0.098% | 1,010 | +1.859% |
| 2026-02-25 | 10.22 | 10.22 | 10.2100 | 10.21 | -0.098% | 1,886 | +1.959% |
| 2026-02-24 | 10.20 | 10.22 | 10.2000 | 10.22 | +0.098% | 18,702 | +1.859% |
| 2026-02-23 | 10.18 | 10.21 | 10.1800 | 10.21 | +0.098% | 16,033 | +1.959% |
| 2026-02-20 | 10.20 | 10.20 | 10.2000 | 10.20 | 0.000% | 300 | +2.059% |
| 2026-02-19 | 10.18 | 10.20 | 10.1800 | 10.20 | 0.000% | 300 | +2.059% |
| 2026-02-18 | 10.16 | 10.20 | 10.1600 | 10.20 | 0.000% | 2,242 | +2.059% |
| 2026-02-13 | 10.18 | 10.20 | 10.1800 | 10.20 | 0.000% | 50,200 | +2.059% |
| 2026-02-12 | 10.20 | 10.20 | 10.2000 | 10.20 | +0.196% | 104 | +2.059% |
| 2026-02-11 | 10.18 | 10.18 | 10.1800 | 10.18 | +0.197% | 65,729 | +2.259% |
| 2026-02-10 | 10.20 | 10.20 | 10.1600 | 10.16 | -0.275% | 7,050 | +2.461% |
| 2026-02-09 | 10.19 | 10.19 | 10.1880 | 10.19 | -0.117% | 4,004 | +2.179% |
| 2026-02-05 | 10.20 | 10.20 | 10.1999 | 10.20 | -0.001% | 8,406 | +2.060% |
| 2026-02-04 | 10.20 | 10.20 | 10.1900 | 10.20 | -0.196% | 2,202 | +2.059% |
| 2026-02-03 | 10.20 | 10.22 | 10.2000 | 10.22 | +0.197% | 41,000 | +1.859% |
| 2026-01-30 | 10.20 | 10.20 | 10.1999 | 10.20 | -0.001% | 120 | +2.060% |
| 2026-01-23 | 10.20 | 10.20 | 10.2000 | 10.20 | +0.098% | 206,001 | +2.059% |
| 2026-01-22 | 10.19 | 10.19 | 10.1900 | 10.19 | +0.295% | 100,300 | +2.159% |
| 2026-01-21 | 10.15 | 10.16 | 10.1500 | 10.16 | 0.000% | 3,534 | +2.461% |
| 2026-01-20 | 10.16 | 10.16 | 10.1600 | 10.16 | +0.197% | 143 | +2.461% |
| 2026-01-15 | 10.14 | 10.14 | 10.1400 | 10.14 | +0.297% | 38,825 | +2.663% |
| 2026-01-05 | 10.11 | 10.11 | 10.1100 | 10.11 | -0.099% | 50,023 | +2.967% |
| 2025-12-30 | 10.12 | 10.12 | 10.1150 | 10.12 | 0.000% | 50,310 | +2.866% |
| 2025-12-29 | 10.12 | 10.12 | 10.1200 | 10.12 | 0.000% | 63,160 | +2.866% |
| 2025-12-24 | 10.11 | 10.12 | 10.1100 | 10.12 | 0.000% | 33,113 | +2.866% |
| 2025-12-23 | 10.12 | 10.12 | 10.1200 | 10.12 | +0.099% | 25,001 | +2.866% |
| 2025-12-22 | 10.11 | 10.11 | 10.1100 | 10.11 | -0.099% | 202 | +2.967% |
| 2025-12-19 | 10.12 | 10.12 | 10.1100 | 10.12 | -0.296% | 59,207 | +2.866% |
| 2025-12-16 | 10.15 | 10.16 | 10.1200 | 10.15 | +0.098% | 43,607 | +2.562% |
| 2025-12-15 | 10.14 | 10.14 | 10.1401 | 10.14 | -0.196% | 117 | +2.662% |
| 2025-12-11 | 10.16 | 10.16 | 10.1600 | 10.16 | 0.000% | 232 | +2.461% |
| 2025-12-10 | 10.16 | 10.16 | 10.1600 | 10.16 | 0.000% | 106 | +2.461% |
| 2025-12-09 | 10.12 | 10.16 | 10.1200 | 10.16 | +0.237% | 3,270 | +2.461% |
| 2025-12-08 | 10.16 | 10.16 | 10.1360 | 10.14 | -0.432% | 1,301 | +2.703% |
| 2025-12-05 | 10.16 | 10.18 | 10.1600 | 10.18 | +0.197% | 10,869 | +2.259% |
| 2025-12-02 | 10.18 | 10.18 | 10.1600 | 10.16 | -0.196% | 3,766 | +2.461% |
| 2025-12-01 | 10.18 | 10.18 | 10.1800 | 10.18 | 0.000% | 400 | +2.259% |
| 2025-11-28 | 10.18 | 10.18 | 10.1800 | 10.18 | 0.000% | 119 | +2.259% |
| 2025-11-26 | 10.18 | 10.18 | 10.1800 | 10.18 | 0.000% | 102 | +2.259% |
| 2025-11-25 | 10.18 | 10.18 | 10.1800 | 10.18 | +0.098% | 127 | +2.259% |
| 2025-11-24 | 10.18 | 10.18 | 10.1700 | 10.17 | -0.098% | 25,202 | +2.360% |
| 2025-11-21 | 10.18 | 10.18 | 10.1800 | 10.18 | 0.000% | 113 | +2.259% |
| 2025-11-20 | 10.18 | 10.18 | 10.1800 | 10.18 | 0.000% | 114 | +2.259% |
| 2025-11-19 | 10.18 | 10.18 | 10.1800 | 10.18 | 0.000% | 104 | +2.259% |
| 2025-11-18 | 10.18 | 10.18 | 10.1800 | 10.18 | 0.000% | 115 | +2.259% |
| 2025-11-17 | 10.18 | 10.18 | 10.1800 | 10.18 | +0.186% | 124 | +2.259% |
| 2025-11-14 | 10.17 | 10.17 | 10.1611 | 10.16 | -0.186% | 858 | +2.450% |
| 2025-11-13 | 10.18 | 10.18 | 10.1800 | 10.18 | 0.000% | 134 | +2.259% |
| 2025-11-12 | 10.16 | 10.18 | 10.1600 | 10.18 | +0.197% | 50,618 | +2.259% |
| 2025-11-11 | 10.16 | 10.16 | 10.1600 | 10.16 | 0.000% | 303 | +2.461% |
| 2025-11-10 | 10.19 | 10.19 | 10.1600 | 10.16 | 0.000% | 357 | +2.461% |
| 2025-11-07 | 10.19 | 10.19 | 10.1600 | 10.16 | 0.000% | 509 | +2.461% |
| 2025-11-06 | 10.20 | 10.20 | 10.1600 | 10.16 | -0.294% | 7,189 | +2.461% |
| 2025-11-05 | 10.15 | 10.19 | 10.1500 | 10.19 | +0.394% | 20,940 | +2.159% |
| 2025-11-04 | 10.12 | 10.15 | 10.1100 | 10.15 | +0.099% | 19,894 | +2.562% |
| 2025-11-03 | 10.11 | 10.14 | 10.1100 | 10.14 | +0.099% | 5,957 | +2.663% |
| 2025-10-31 | 10.12 | 10.13 | 10.1100 | 10.13 | +0.099% | 18,276 | +2.764% |
| 2025-10-30 | 10.10 | 10.12 | 10.1030 | 10.12 | +0.099% | 4,416 | +2.866% |
| 2025-10-29 | 10.11 | 10.11 | 10.1100 | 10.11 | -0.099% | 10,235 | +2.967% |
| 2025-10-28 | 10.12 | 10.12 | 10.1200 | 10.12 | +0.198% | 105 | +2.866% |
| 2025-10-27 | 10.12 | 10.12 | 10.1000 | 10.10 | -0.099% | 4,132 | +3.069% |
| 2025-10-22 | 10.11 | 10.12 | 10.1100 | 10.11 | 0.000% | 4,205 | +2.967% |
| 2025-10-21 | 10.11 | 10.11 | 10.1100 | 10.11 | 0.000% | 336 | +2.967% |
| 2025-10-20 | 10.10 | 10.11 | 10.1000 | 10.11 | 0.000% | 328 | +2.967% |
| 2025-10-17 | 10.10 | 10.11 | 10.1000 | 10.11 | +0.099% | 429 | +2.967% |
| 2025-10-16 | 10.10 | 10.10 | 10.1000 | 10.10 | +0.050% | 36 | +3.069% |
| 2025-10-15 | 10.09 | 10.10 | 10.0900 | 10.10 | -0.050% | 10,542 | +3.120% |
| 2025-10-13 | 10.07 | 10.10 | 10.0700 | 10.10 | +0.198% | 642 | +3.069% |
| 2025-10-10 | 10.07 | 10.09 | 10.0700 | 10.08 | +0.199% | 43,264 | +3.274% |
| 2025-10-09 | 10.06 | 10.08 | 10.0600 | 10.06 | 0.000% | 11,380 | +3.479% |
| 2025-10-08 | 10.03 | 10.06 | 10.0300 | 10.06 | +0.100% | 248,138 | +3.479% |
| 2025-10-07 | 10.05 | 10.05 | 10.0400 | 10.05 | 0.000% | 7,728 | +3.582% |
| 2025-10-06 | 10.02 | 10.05 | 10.0200 | 10.05 | +0.199% | 20,399 | +3.582% |
| 2025-10-03 | 10.01 | 10.05 | 10.0100 | 10.03 | -0.199% | 78,149 | +3.789% |
| 2025-10-02 | 10.01 | 10.05 | 10.0100 | 10.05 | +0.199% | 5,125 | +3.582% |
| 2025-10-01 | 10.05 | 10.05 | 10.0300 | 10.03 | -0.199% | 32,732 | +3.789% |
| 2025-09-30 | 10.04 | 10.05 | 10.0400 | 10.05 | +0.100% | 103,848 | +3.582% |
| 2025-09-29 | 10.03 | 10.07 | 10.0200 | 10.04 | +0.100% | 80,491 | +3.685% |
| 2025-09-26 | 10.02 | 10.03 | 10.0200 | 10.03 | +0.150% | 2,599 | +3.789% |
| 2025-09-25 | 10.02 | 10.02 | 10.0150 | 10.02 | 0.000% | 1,870 | +3.944% |
| 2025-09-24 | 10.02 | 10.02 | 10.0100 | 10.02 | +0.050% | 15,338 | +3.944% |
| 2025-09-23 | 10.01 | 10.02 | 10.0100 | 10.01 | 0.000% | 12,933 | +3.996% |
| 2025-09-22 | 10.09 | 10.09 | 10.0100 | 10.01 | -0.100% | 13,661 | +3.996% |
| 2025-09-19 | 10.02 | 10.04 | 10.0100 | 10.02 | +0.100% | 294,627 | +3.892% |
| 2025-09-18 | 10.02 | 10.02 | 10.0100 | 10.01 | +0.100% | 211,291 | +3.996% |
| 2025-09-17 | 10.02 | 10.02 | 10.0000 | 10.00 | -0.100% | 556,373 | +4.100% |
| 2025-09-16 | 10.01 | 10.03 | 10.0100 | 10.01 | +0.100% | 514,198 | +3.996% |
| 2025-09-15 | 10.00 | 10.00 | 10.0000 | 10.00 | 0.000% | 2,779 | +4.100% |
| 2025-09-12 | 10.00 | 10.00 | 10.0000 | 10.00 | 0.000% | 296 | +4.100% |
| 2025-09-11 | 10.00 | 10.00 | 9.9800 | 10.00 | 0.000% | 800,190 | +4.100% |
| 2025-09-09 | 10.00 | 10.01 | 10.0000 | 10.00 | 0.000% | 245,203 | +4.100% |