Nasdaq · ORIQU · stock
Origin Investment Corp I (ORIQU) stock price history
Every Nasdaq trading session of Origin Investment Corp I from Jul 2, 2025 to Sep 25, 2026: 311 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ORIQU adjusted close, 2025 to 2026
- $10.69
- All time high, 2025
- $10.69
- 52 week high, $10.07 low
- 311
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
ORIQU key facts
- Origin Investment Corp I (ORIQU) closed at $10.35 on Sep 25, 2026 on Nasdaq.
- ORIQU's all time high close is $10.69, set on Nov 17, 2025; its all time low close is $9.98 on Jul 2, 2025.
- ORIQU's 52 week range is $10.07 to $10.69.
- ORIQU returned +0.5% over the year to Sep 25, 2026.
- Since Jul 2, 2025 ORIQU returned +4%, +3.0% a year compounded.
- ORIQU's deepest drawdown was -5.0% from Nov 17, 2025 to Apr 7, 2026.
- DataCedar holds 311 daily sessions of ORIQU history from Jul 2, 2025, adjusted for splits and dividends, served by the API under a key.
ORIQU price chart, 2025 to 2026
ORIQU returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | +0.7% |
| Year to date | -0.3% |
| 1 year | +0.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 2, 2025 | +3.7% |
| Compound annual growth, 1.2 years | +3.0% |
ORIQU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.69 on Nov 17, 2025
- All time low close
- $9.98 on Jul 2, 2025
- 52 week high
- $10.69 on Nov 17, 2025
- 52 week low
- $10.07 on Oct 2, 2025
- Deepest drawdown
- -5.0% from Nov 17, 2025 to Apr 7, 2026, not yet recovered
- Best single session
- +2.3% on Nov 17, 2025
- Worst single session
- -1.8% on Nov 18, 2025
- Volatility, 1 year annualised
- 5.9%
- Sessions closing higher, 1 year
- 6%
ORIQU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jul 2, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.38 | $10.38 | $10.16 | $10.35 | -0.3% | 12.8K | 184 |
| 2025 | $10.00 | $10.69 | $9.98 | $10.38 | n/a | 6.4M | 127 |
ORIQU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.35 | 0.0% |
| August 2026 | $10.35 | 0.0% |
| July 2026 | $10.35 | 0.0% |
| June 2026 | $10.35 | +0.5% |
| May 2026 | $10.30 | +1.0% |
| April 2026 | $10.20 | 0.0% |
| March 2026 | $10.20 | -0.8% |
| February 2026 | $10.28 | +0.6% |
| January 2026 | $10.22 | -1.5% |
| December 2025 | $10.38 | -1.1% |
| November 2025 | $10.50 | +1.9% |
| October 2025 | $10.30 | +1.9% |
About the ORIQU data
Daily bars. 311 sessions from Jul 2, 2025 to Sep 25, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 2, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ORIQU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ORIQU share price history
