MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ORIQ — Origin Investment Corp I Ordinary Shares
NasdaqOrigin Investment Corp I Ordinary Shares
$10.41
+0.00(+0.00%)
- O
- 10.41
- H
- 10.41
- L
- 10.41
- V
- 5.39K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$10.41
Period Return+4.1%
Period High$10.45
Period Low$9.98
Avg Daily Volume25.5K
Total Trading Days242
ORIQ — Historical OHLCV Price & Volume Table
Sep 9, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $10.41 | $10.41 | $10.41 | $10.41 | +$0.00 | +0.00% | 5,386 | $10.41 | $10.41 $10.41 |
| Oct 6, 2026 | $10.41 | $10.41 | $10.41 | $10.41 | +$0.00 | +0.00% | 6,021 | $10.41 | $10.41 $10.41 |
| Oct 2, 2026 | $10.41 | $10.41 | $10.41 | $10.41 | $-0.01 | -0.10% | 99,920 | $10.41 | $10.41 $10.41 |
| Oct 1, 2026 | $10.41 | $10.42 | $10.41 | $10.42 | +$0.01 | +0.10% | 6,582 | $10.41 | $10.41 $10.42 |
| Sep 28, 2026 | $10.41 | $10.41 | $10.41 | $10.41 | $-0.03 | -0.29% | 184 | $10.41 | $10.41 $10.41 |
| Sep 23, 2026 | $10.44 | $10.45 | $10.44 | $10.44 | +$0.03 | +0.34% | 47,115 | $10.44 | $10.44 $10.45 |
| Sep 22, 2026 | $10.41 | $10.41 | $10.41 | $10.41 | $-0.01 | -0.05% | 4,607 | $10.41 | $10.41 $10.41 |
| Sep 17, 2026 | $10.41 | $10.41 | $10.41 | $10.41 | +$0.00 | +0.00% | 50,036 | $10.41 | $10.41 $10.41 |
| Sep 15, 2026 | $10.41 | $10.41 | $10.41 | $10.41 | +$0.04 | +0.39% | 4,617 | $10.41 | $10.41 $10.41 |
| Sep 14, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | +$0.03 | +0.29% | 19,206 | $10.37 | $10.37 $10.37 |
| Sep 11, 2026 | $10.40 | $10.40 | $10.34 | $10.34 | $-0.06 | -0.58% | 151,863 | $10.34 | $10.34 $10.40 |
| Sep 10, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | $-0.01 | -0.10% | 221 | $10.40 | $10.40 $10.40 |
| Sep 9, 2026 | $10.40 | $10.41 | $10.40 | $10.41 | +$0.01 | +0.10% | 13,232 | $10.40 | $10.40 $10.41 |
| Sep 1, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | +$0.01 | +0.10% | 6,004 | $10.40 | $10.40 $10.40 |
| Aug 28, 2026 | $10.39 | $10.39 | $10.39 | $10.39 | +$0.04 | +0.39% | 35,820 | $10.39 | $10.39 $10.39 |
| Aug 27, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | +$0.00 | +0.00% | 20,006 | $10.35 | $10.35 $10.35 |
| Aug 24, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | $-0.03 | -0.29% | 3,913 | $10.35 | $10.35 $10.35 |
| Aug 20, 2026 | $10.37 | $10.38 | $10.37 | $10.38 | +$0.01 | +0.10% | 63,241 | $10.38 | $10.37 $10.38 |
| Aug 17, 2026 | $10.36 | $10.37 | $10.36 | $10.37 | +$0.03 | +0.29% | 1,504 | $10.37 | $10.36 $10.37 |
| Aug 14, 2026 | $10.34 | $10.34 | $10.34 | $10.34 | +$0.00 | +0.00% | 15,015 | $10.34 | $10.34 $10.34 |
| Aug 13, 2026 | $10.34 | $10.34 | $10.34 | $10.34 | $-0.03 | -0.29% | 610 | $10.34 | $10.34 $10.34 |
| Aug 12, 2026 | $10.34 | $10.37 | $10.34 | $10.37 | +$0.02 | +0.19% | 21,218 | $10.34 | $10.34 $10.37 |
| Aug 11, 2026 | $10.35 | $10.35 | $10.34 | $10.35 | +$0.04 | +0.39% | 25,456 | $10.35 | $10.34 $10.35 |
| Aug 10, 2026 | $10.35 | $10.35 | $10.31 | $10.31 | $-0.04 | -0.39% | 5,132 | $10.35 | $10.31 $10.35 |
| Aug 6, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | +$0.01 | +0.10% | 309 | $10.35 | $10.35 $10.35 |
| Jul 30, 2026 | $10.34 | $10.34 | $10.34 | $10.34 | +$0.00 | +0.00% | 13,066 | $10.34 | $10.34 $10.34 |
| Jul 29, 2026 | $10.34 | $10.34 | $10.34 | $10.34 | +$0.01 | +0.10% | 11,821 | $10.34 | $10.34 $10.34 |
| Jul 17, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | +$0.00 | +0.00% | 0 | $10.33 | $10.33 $10.33 |
| Jul 16, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | +$0.00 | +0.00% | 0 | $10.33 | $10.33 $10.33 |
| Jul 15, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | +$0.01 | +0.10% | 100 | $10.33 | $10.33 $10.33 |