5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
-0.78%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+0.39%
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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.35 | $10.33 (-0.24%) | $10.35 | $10.30 | 0 | $71.24 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 |
| 08/04/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 3 | $71.35 M |
| 08/03/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 3 | $71.35 M |
| 07/31/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 7 | $71.35 M |
| 07/30/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 13.10 K | $71.35 M |
| 07/29/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 11.82 K | $71.35 M |
| 07/28/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 3 | $71.28 M |
| 07/27/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 4 | $71.28 M |
| 07/24/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 3 | $71.28 M |
| 07/23/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 4 | $71.28 M |
| 07/22/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 3 | $71.28 M |
| 07/21/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 3 | $71.28 M |
| 07/20/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 3 | $71.28 M |
| 07/17/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 14 | $71.28 M |
| 07/16/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 3 | $71.28 M |
| 07/15/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 107 | $71.28 M |
| 07/14/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 3 | $71.21 M |
| 07/13/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 3 | $71.21 M |
| 07/10/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 3 | $71.21 M |
| 07/09/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 3 | $71.21 M |
| 07/08/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 182 | $71.21 M |
| 07/07/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 209 | $71.21 M |
| 07/06/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 1.00 K | $71.14 M |
| 07/02/2026 | $10.31 | $10.31 (0%) | $10.32 | $10.31 | 1.00 K | $71.14 M |
| 07/01/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 0 | $71.14 M |
| 06/30/2026 | $10.30 | $10.31 (0.1%) | $10.31 | $10.30 | 20.11 K | $71.14 M |
| 06/29/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 259 | $71.21 M |
| 06/26/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 332 | $71.21 M |
| 06/25/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 1 | $71.21 M |
| 06/24/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $71.21 M |
| 06/23/2026 | $10.31 | $10.32 (0.1%) | $10.32 | $10.31 | 943 | $71.21 M |
| 06/22/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $71.21 M |
| 06/18/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 45 | $71.21 M |
| 06/17/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 2.00 K | $71.21 M |
| 06/16/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 8 | $71.14 M |
| 06/15/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 1.50 K | $71.14 M |
| 06/12/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 3 | $71.14 M |
| 06/11/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 0 | $71.14 M |
| 06/10/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 5 | $71.14 M |
| 06/09/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 17 | $71.14 M |
| 06/08/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 0 | $71.14 M |
| 06/05/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 0 | $71.14 M |
| 06/04/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 5.00 K | $71.14 M |
| 06/03/2026 | $10.30 | $10.31 (0.1%) | $10.31 | $10.30 | 39.91 K | $71.14 M |
| 06/02/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 6 | $71.07 M |
| 06/01/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 5.30 K | $71.07 M |
| 05/29/2026 | $10.28 | $10.30 (0.19%) | $10.38 | $10.28 | 362.91 K | $71.07 M |
| 05/28/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 15.63 K | $71.00 M |
| 05/27/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 106 | $70.93 M |
| 05/26/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $70.93 M |
| 05/22/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 18.10 K | $70.93 M |
| 05/21/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 0 | $70.79 M |
| 05/20/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 0 | $70.79 M |
| 05/19/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 1 | $70.79 M |
| 05/18/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 0 | $70.79 M |
| 05/15/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 600 | $70.79 M |
| 05/14/2026 | $10.26 | $10.28 (0.19%) | $10.28 | $10.25 | 332.22 K | $70.93 M |
| 05/13/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.24 | 62.40 K | $70.79 M |
| 05/12/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 1.00 K | $70.73 M |
| 05/11/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 6.00 K | $70.73 M |
| 05/08/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 4.01 K | $70.73 M |
| 05/07/2026 | $10.25 | $10.24 (-0.1%) | $10.25 | $10.24 | 22.93 K | $70.66 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.
