Daily trading records

Origin Investment Corp I Historical Stock Prices by Trading Day

Direct answer

Review 35 recent trading days for Origin Investment Corp I.

The verified trading-day record runs from June 15, 2026 through October 7, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Origin Investment Corp I email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Origin Investment Corp I's price trend and period performance.

The chart connects verified session closes from June 15, 2026 through October 7, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.29%

From the September 23, 2026 close of $10.4399 to $10.41 on October 7, 2026.

20-session performance

+0.68%

From the August 13, 2026 close of $10.34 to $10.41 on October 7, 2026.

Origin Investment Corp I Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$10.41$10.41$10.41$10.415,386$0.00 (0.00%)
$10.41$10.41$10.41$10.416,021$0.00 (0.00%)
$10.41$10.41$10.41$10.4199,920-$0.01 (-0.10%)
$10.41$10.42$10.41$10.426,582+$0.01 (+0.10%)
$10.41$10.41$10.41$10.41184-$0.0299 (-0.29%)
$10.44$10.45$10.4399$10.439947,115+$0.0349 (+0.34%)
$10.41$10.41$10.405$10.4054,607-$0.005 (-0.05%)
$10.41$10.41$10.41$10.4150,036$0.00 (0.00%)
$10.41$10.41$10.41$10.414,617+$0.04 (+0.39%)
$10.37$10.37$10.37$10.3719,206+$0.03 (+0.29%)
$10.40$10.40$10.335$10.34151,863-$0.06 (-0.58%)
$10.40$10.40$10.40$10.40221-$0.01 (-0.10%)
$10.40$10.41$10.40$10.4113,232+$0.01 (+0.10%)
$10.40$10.40$10.40$10.406,004+$0.01 (+0.10%)
$10.39$10.39$10.39$10.3935,820+$0.04 (+0.39%)
$10.35$10.35$10.35$10.3520,006$0.00 (0.00%)
$10.35$10.35$10.35$10.353,913-$0.03 (-0.29%)
$10.37$10.38$10.37$10.3863,241+$0.01 (+0.10%)
$10.36$10.37$10.36$10.371,504+$0.03 (+0.29%)
$10.34$10.34$10.34$10.3415,015$0.00 (0.00%)
$10.34$10.34$10.34$10.34610-$0.03 (-0.29%)
$10.34$10.37$10.34$10.3721,218+$0.02 (+0.19%)
$10.35$10.35$10.34$10.3525,456+$0.04 (+0.39%)
$10.35$10.35$10.31$10.315,132-$0.04 (-0.39%)
$10.35$10.35$10.35$10.35309+$0.01 (+0.10%)
$10.34$10.34$10.34$10.3413,066$0.00 (0.00%)
$10.34$10.34$10.34$10.3411,821+$0.01 (+0.10%)
$10.33$10.33$10.33$10.33107+$0.01 (+0.10%)
$10.32$10.32$10.32$10.32209+$0.01 (+0.10%)
$10.31$10.31$10.31$10.31998+$0.005 (+0.05%)
$10.305$10.32$10.305$10.305957-$0.005 (-0.05%)
$10.30$10.31$10.30$10.3120,111-$0.01 (-0.10%)
$10.31$10.32$10.31$10.32824$0.00 (0.00%)
$10.32$10.32$10.32$10.322,000+$0.01 (+0.10%)
$10.31$10.31$10.31$10.311,423No prior close

Verified data

Trading days shown
35
Coverage start
June 15, 2026
Coverage end
October 7, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Origin Investment Corp I company profile.Review Origin Investment Corp I valuation and profitability metrics.

Read the frequently asked questions.

What is Origin Investment Corp I's latest verified closing price?

Origin Investment Corp I closed at $10.41 on October 7, 2026.

What period does Origin Investment Corp I's price history cover?

The page shows 35 verified sessions from June 15, 2026 through October 7, 2026.

What data is included in Origin Investment Corp I's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Origin Investment Corp I's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Origin Investment Corp I's daily prices?

Daily aggregate prices are provided by Polygon.