5 DAY PERFORMANCE
-1.63%
1 MONTH PERFORMANCE
-1.35%
3 MONTH PERFORMANCE
-0.78%
6 MONTH PERFORMANCE
+0.59%
YEAR-TO-DATE PERFORMANCE
+1.19%
1 YEAR PERFORMANCE
+2.20%
Origin Investment Corp I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
