5 DAY PERFORMANCE
-1.92%
1 MONTH PERFORMANCE
-1.63%
3 MONTH PERFORMANCE
-0.97%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+1.19%
1 YEAR PERFORMANCE
+0.49%
Origin Investment Corp I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.43 | $10.42 (-0.1%) | $10.43 | $10.42 | 117.97 K | $71.90 M |
| 11/04/2026 | $10.44 | $10.42 (-0.19%) | $10.44 | $10.42 | 1.33 K | $71.90 M |
| 11/03/2026 | $10.44 | $10.43 (-0.1%) | $10.44 | $10.43 | 2.82 K | $71.97 M |
| 11/02/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 0 | $72.04 M |
| 10/30/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 508 | $72.04 M |
| 10/29/2026 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 3 | $72.11 M |
| 10/28/2026 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 68 | $72.11 M |
| 10/27/2026 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 3 | $72.11 M |
| 10/26/2026 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 3 | $72.11 M |
| 10/23/2026 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 121 | $72.11 M |
| 10/22/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 5.02 K | $72.04 M |
| 10/21/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 41.02 K | $72.04 M |
| 10/20/2026 | $10.44 | $10.43 (-0.1%) | $10.44 | $10.42 | 167.84 K | $71.97 M |
| 10/19/2026 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 80.70 K | $71.97 M |
| 10/16/2026 | $10.43 | $10.42 (-0.1%) | $10.44 | $10.42 | 150.54 K | $71.90 M |
| 10/15/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 121 | $72.04 M |
| 10/14/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 6 | $71.83 M |
| 10/13/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 4 | $71.83 M |
| 10/12/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 3 | $71.83 M |
| 10/09/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 3.10 K | $71.83 M |
| 10/08/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 3 | $71.83 M |
| 10/07/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 5.40 K | $71.83 M |
| 10/06/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 6.02 K | $71.83 M |
| 10/05/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 3 | $71.83 M |
| 10/02/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 123.89 K | $71.83 M |
| 10/01/2026 | $10.41 | $10.42 (0.1%) | $10.42 | $10.41 | 6.60 K | $71.90 M |
| 09/30/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 3 | $71.83 M |
| 09/29/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 3 | $71.83 M |
| 09/28/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 200 | $71.83 M |
| 09/25/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 4 | $72.04 M |
| 09/24/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 3 | $72.04 M |
| 09/23/2026 | $10.44 | $10.44 (0%) | $10.45 | $10.44 | 47.22 K | $72.04 M |
| 09/22/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 4.61 K | $71.83 M |
| 09/21/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 1 | $71.83 M |
| 09/18/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 4 | $71.83 M |
| 09/17/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 50.04 K | $71.83 M |
| 09/16/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 3 | $71.83 M |
| 09/15/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 4.62 K | $71.83 M |
| 09/14/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 23.11 K | $71.55 M |
| 09/11/2026 | $10.40 | $10.34 (-0.58%) | $10.40 | $10.34 | 172.06 K | $71.35 M |
| 09/10/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 221 | $71.76 M |
| 09/09/2026 | $10.40 | $10.41 (0.1%) | $10.41 | $10.40 | 13.23 K | $71.83 M |
| 09/08/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 3 | $71.76 M |
| 09/04/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 1 | $71.76 M |
| 09/03/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 4 | $71.76 M |
| 09/02/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 3 | $71.76 M |
| 09/01/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 7.00 K | $71.76 M |
| 08/31/2026 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 35.82 K | $71.69 M |
| 08/28/2026 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 35.82 K | $71.69 M |
| 08/27/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 20.01 K | $71.42 M |
| 08/26/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 3 | $71.42 M |
| 08/25/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 3 | $71.42 M |
| 08/24/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 3.91 K | $71.42 M |
| 08/21/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 3 | $71.62 M |
| 08/20/2026 | $10.37 | $10.38 (0.1%) | $10.38 | $10.37 | 63.24 K | $71.62 M |
| 08/19/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 0 | $71.55 M |
| 08/18/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 3 | $71.55 M |
| 08/17/2026 | $10.36 | $10.37 (0.1%) | $10.37 | $10.36 | 1.50 K | $71.55 M |
| 08/14/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 15.02 K | $71.35 M |
| 08/13/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 610 | $71.35 M |
| 08/12/2026 | $10.34 | $10.37 (0.29%) | $10.37 | $10.34 | 21.22 K | $71.55 M |
| 08/11/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.34 | 25.50 K | $71.42 M |
| 08/10/2026 | $10.35 | $10.31 (-0.39%) | $10.35 | $10.31 | 5.13 K | $71.14 M |
| 08/07/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 0 | $71.42 M |
| 08/06/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 309 | $71.42 M |
| 08/05/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 4 | $71.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
