5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
-0.39%
3 MONTH PERFORMANCE
+0.40%
YEAR-TO-DATE PERFORMANCE
+0.00%
Origin Investment Corp I Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 4 | $66.76 M |
| 01/07/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 26 | $66.76 M |
| 01/06/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 30 | $66.76 M |
| 01/05/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 50.02 K | $66.76 M |
| 01/02/2026 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 0 | $66.83 M |
| 12/31/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 23 | $66.83 M |
| 12/30/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 50.31 K | $66.83 M |
| 12/29/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 63.20 K | $66.83 M |
| 12/26/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 0 | $66.83 M |
| 12/24/2025 | $10.11 | $10.12 (0.1%) | $10.12 | $10.11 | 33.11 K | $66.83 M |
| 12/23/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 25.00 K | $66.83 M |
| 12/22/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 202 | $66.76 M |
| 12/19/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.11 | 59.21 K | $66.83 M |
| 12/18/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 12 | $67.02 M |
| 12/17/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 10 | $67.02 M |
| 12/16/2025 | $10.15 | $10.15 (0%) | $10.16 | $10.12 | 43.61 K | $67.02 M |
| 12/15/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 117 | $66.96 M |
| 12/12/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 0 | $67.09 M |
| 12/11/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 232 | $67.09 M |
| 12/10/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 106 | $67.09 M |
| 12/09/2025 | $10.12 | $10.16 (0.4%) | $10.16 | $10.12 | 3.30 K | $67.09 M |
| 12/08/2025 | $10.16 | $10.14 (-0.2%) | $10.16 | $10.14 | 1.30 K | $66.96 M |
| 12/05/2025 | $10.16 | $10.18 (0.2%) | $10.18 | $10.16 | 10.90 K | $67.22 M |
| 12/04/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 0 | $67.09 M |
| 12/03/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 500 | $67.09 M |
| 12/02/2025 | $10.18 | $10.16 (-0.2%) | $10.18 | $10.16 | 3.80 K | $67.09 M |
| 12/01/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 400 | $67.22 M |
| 11/28/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 119 | $67.22 M |
| 11/26/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 102 | $67.22 M |
| 11/25/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 127 | $67.22 M |
| 11/24/2025 | $10.18 | $10.17 (-0.1%) | $10.18 | $10.17 | 25.20 K | $67.16 M |
| 11/21/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 113 | $67.22 M |
| 11/20/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 114 | $67.22 M |
| 11/19/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 104 | $67.22 M |
| 11/18/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 115 | $67.22 M |
| 11/17/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 124 | $67.22 M |
| 11/14/2025 | $10.17 | $10.16 (-0.1%) | $10.17 | $10.16 | 900 | $67.09 M |
| 11/13/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 134 | $67.22 M |
| 11/12/2025 | $10.16 | $10.18 (0.2%) | $10.18 | $10.16 | 50.62 K | $67.22 M |
| 11/11/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 303 | $82.40 M |
| 11/10/2025 | $10.19 | $10.16 (-0.29%) | $10.19 | $10.16 | 400 | $82.40 M |
| 11/07/2025 | $10.19 | $10.16 (-0.29%) | $10.19 | $10.16 | 509 | $82.40 M |
| 11/06/2025 | $10.20 | $10.16 (-0.39%) | $10.20 | $10.16 | 7.20 K | $82.40 M |
| 11/05/2025 | $10.15 | $10.19 (0.39%) | $10.19 | $10.15 | 20.94 K | $82.64 M |
| 11/04/2025 | $10.12 | $10.15 (0.3%) | $10.15 | $10.11 | 19.90 K | $82.32 M |
| 11/03/2025 | $10.11 | $10.14 (0.3%) | $10.14 | $10.11 | 6.00 K | $82.24 M |
| 10/31/2025 | $10.12 | $10.13 (0.1%) | $10.13 | $10.11 | 18.30 K | $82.15 M |
| 10/30/2025 | $10.10 | $10.12 (0.2%) | $10.12 | $10.10 | 4.42 K | $82.07 M |
| 10/29/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 10.24 K | $81.99 M |
| 10/28/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 105 | $82.07 M |
| 10/27/2025 | $10.12 | $10.10 (-0.2%) | $10.12 | $10.10 | 4.13 K | $81.91 M |
| 10/24/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 3.84 K | $81.99 M |
| 10/23/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 3.84 K | $81.99 M |
| 10/22/2025 | $10.11 | $10.11 (0%) | $10.12 | $10.11 | 4.21 K | $87.20 M |
| 10/21/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 336 | $87.20 M |
| 10/20/2025 | $10.10 | $10.11 (0.1%) | $10.11 | $10.10 | 328 | $87.20 M |
| 10/17/2025 | $10.10 | $10.11 (0.1%) | $10.11 | $10.10 | 429 | $87.20 M |
| 10/16/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 10.54 K | $87.11 M |
| 10/15/2025 | $10.09 | $10.10 (0.1%) | $10.10 | $10.09 | 10.54 K | $87.11 M |
| 10/14/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 642 | $87.11 M |
| 10/13/2025 | $10.07 | $10.10 (0.3%) | $10.10 | $10.07 | 642 | $87.11 M |
| 10/10/2025 | $10.07 | $10.08 (0.1%) | $10.09 | $10.07 | 43.36 K | $86.94 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.
