5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.39%
3 MONTH PERFORMANCE
+0.39%
6 MONTH PERFORMANCE
+0.79%
YEAR-TO-DATE PERFORMANCE
+1.19%
Origin Investment Corp I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/04/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 520 | $35.05 M |
| 05/01/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | $35.05 M |
| 04/30/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | $35.05 M |
| 04/29/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | $35.05 M |
| 04/28/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | $35.05 M |
| 04/27/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | $35.05 M |
| 04/24/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 17.92 K | $35.05 M |
| 04/23/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $34.91 M |
| 04/22/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $34.91 M |
| 04/21/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 72 | $34.91 M |
| 04/20/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 72 | $34.91 M |
| 04/17/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $34.91 M |
| 04/16/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $34.91 M |
| 04/15/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $34.91 M |
| 04/14/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $34.91 M |
| 04/13/2026 | $10.21 | $10.20 (-0.1%) | $10.21 | $10.20 | 49.15 K | $34.91 M |
| 04/10/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 2.73 K | $34.98 M |
| 04/09/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $34.91 M |
| 04/08/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $34.91 M |
| 04/07/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $34.91 M |
| 04/06/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 1 | $34.91 M |
| 04/02/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $34.91 M |
| 04/01/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 4 | $34.91 M |
| 03/31/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 4 | $34.91 M |
| 03/30/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 208.39 K | $34.91 M |
| 03/27/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 208.39 K | $34.91 M |
| 03/26/2026 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 0 | $67.22 M |
| 03/25/2026 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 1.00 K | $67.22 M |
| 03/24/2026 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $67.29 M |
| 03/23/2026 | $10.17 | $10.19 (0.2%) | $10.19 | $10.17 | 6.30 K | $67.29 M |
| 03/20/2026 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 0 | $67.22 M |
| 03/19/2026 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 4 | $67.22 M |
| 03/18/2026 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 125 | $67.22 M |
| 03/17/2026 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 0 | $67.22 M |
| 03/16/2026 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 1.30 K | $67.22 M |
| 03/13/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 2 | $67.49 M |
| 03/12/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $67.49 M |
| 03/11/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $67.49 M |
| 03/10/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $67.49 M |
| 03/09/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 9 | $67.49 M |
| 03/06/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $67.49 M |
| 03/05/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 4 | $67.49 M |
| 03/04/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 6 | $67.49 M |
| 03/03/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $67.49 M |
| 03/02/2026 | $10.22 | $10.22 (0%) | $10.24 | $10.22 | 7.51 K | $67.49 M |
| 02/27/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 107 | $67.49 M |
| 02/26/2026 | $10.20 | $10.22 (0.2%) | $10.22 | $10.20 | 1.01 K | $67.49 M |
| 02/25/2026 | $10.22 | $10.21 (-0.1%) | $10.22 | $10.21 | 1.90 K | $67.42 M |
| 02/24/2026 | $10.20 | $10.22 (0.2%) | $10.22 | $10.20 | 18.70 K | $67.49 M |
| 02/23/2026 | $10.18 | $10.21 (0.29%) | $10.21 | $10.18 | 16.03 K | $67.42 M |
| 02/20/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 300 | $67.35 M |
| 02/19/2026 | $10.18 | $10.20 (0.2%) | $10.20 | $10.18 | 300 | $67.35 M |
| 02/18/2026 | $10.16 | $10.20 (0.39%) | $10.20 | $10.16 | 2.24 K | $67.35 M |
| 02/17/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $67.35 M |
| 02/13/2026 | $10.18 | $10.20 (0.2%) | $10.20 | $10.18 | 50.20 K | $67.35 M |
| 02/12/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 104 | $67.35 M |
| 02/11/2026 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 65.73 K | $67.22 M |
| 02/10/2026 | $10.20 | $10.16 (-0.39%) | $10.20 | $10.16 | 7.10 K | $67.09 M |
| 02/09/2026 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 4.00 K | $67.29 M |
| 02/06/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 8.41 K | $67.35 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.
