Origin Investment Corp I ORIQ
NASDAQ · Vereinigte Staaten · Finanzen
$10,41-0,01 (-0,10 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10,41 | -0,10 % | $10,41 | $10,41 | $10,41 | 99,92K |
| 2026-10-01 | $10,42 | +0,10 % | $10,41 | $10,42 | $10,41 | 6,60K |
| 2026-09-30 | $10,41 | 0,00 % | $10,41 | $10,41 | $10,41 | 0 |
| 2026-09-29 | $10,41 | 0,00 % | $10,41 | $10,41 | $10,41 | 0 |
| 2026-09-28 | $10,41 | -0,29 % | $10,41 | $10,41 | $10,41 | 200 |
| 2026-09-25 | $10,44 | 0,00 % | $10,44 | $10,44 | $10,44 | 0 |
| 2026-09-24 | $10,44 | 0,00 % | $10,44 | $10,44 | $10,44 | 0 |
| 2026-09-23 | $10,44 | +0,34 % | $10,44 | $10,45 | $10,44 | 47,10K |
| 2026-09-22 | $10,40 | -0,05 % | $10,41 | $10,41 | $10,40 | 4,60K |
| 2026-09-21 | $10,41 | 0,00 % | $10,41 | $10,41 | $10,41 | 0 |
| 2026-09-18 | $10,41 | 0,00 % | $10,41 | $10,41 | $10,41 | 0 |
| 2026-09-17 | $10,41 | 0,00 % | $10,41 | $10,41 | $10,41 | 50,00K |
| 2026-09-16 | $10,41 | 0,00 % | $10,41 | $10,41 | $10,41 | 0 |
| 2026-09-15 | $10,41 | +0,39 % | $10,41 | $10,41 | $10,41 | 4,60K |
| 2026-09-14 | $10,37 | +0,29 % | $10,37 | $10,37 | $10,37 | 19,20K |
| 2026-09-11 | $10,34 | -0,58 % | $10,40 | $10,40 | $10,34 | 151,90K |
| 2026-09-10 | $10,40 | -0,10 % | $10,40 | $10,40 | $10,40 | 200 |
| 2026-09-09 | $10,41 | +0,10 % | $10,40 | $10,41 | $10,40 | 13,20K |
| 2026-09-08 | $10,40 | 0,00 % | $10,40 | $10,40 | $10,40 | 0 |
| 2026-09-04 | $10,40 | 0,00 % | $10,40 | $10,40 | $10,40 | 0 |
| 2026-09-03 | $10,40 | 0,00 % | $10,40 | $10,40 | $10,40 | 0 |
| 2026-09-02 | $10,40 | 0,00 % | $10,40 | $10,40 | $10,40 | 0 |
| 2026-09-01 | $10,40 | +0,10 % | $10,40 | $10,40 | $10,40 | 6,00K |
| 2026-08-31 | $10,39 | 0,00 % | $10,39 | $10,39 | $10,39 | 0 |
| 2026-08-28 | $10,39 | +0,39 % | $10,39 | $10,39 | $10,39 | 35,80K |
| 2026-08-27 | $10,35 | 0,00 % | $10,35 | $10,35 | $10,35 | 20,00K |
| 2026-08-26 | $10,35 | 0,00 % | $10,35 | $10,35 | $10,35 | 0 |
| 2026-08-25 | $10,35 | 0,00 % | $10,35 | $10,35 | $10,35 | 0 |
| 2026-08-24 | $10,35 | -0,29 % | $10,35 | $10,35 | $10,35 | 3,90K |
| 2026-08-21 | $10,38 | 0,00 % | $10,38 | $10,38 | $10,38 | 0 |
| 2026-08-20 | $10,38 | +0,10 % | $10,37 | $10,38 | $10,37 | 63,20K |
| 2026-08-19 | $10,37 | 0,00 % | $10,37 | $10,37 | $10,37 | 0 |
| 2026-08-18 | $10,37 | 0,00 % | $10,37 | $10,37 | $10,37 | 0 |
| 2026-08-17 | $10,37 | +0,29 % | $10,36 | $10,37 | $10,36 | 1,50K |
| 2026-08-14 | $10,34 | 0,00 % | $10,34 | $10,34 | $10,34 | 15,00K |
| 2026-08-13 | $10,34 | -0,29 % | $10,34 | $10,34 | $10,34 | 600 |
| 2026-08-12 | $10,37 | +0,19 % | $10,34 | $10,37 | $10,34 | 21,20K |
| 2026-08-11 | $10,35 | +0,39 % | $10,35 | $10,35 | $10,34 | 25,50K |
| 2026-08-10 | $10,31 | -0,39 % | $10,35 | $10,35 | $10,31 | 5,10K |
| 2026-08-07 | $10,35 | 0,00 % | $10,35 | $10,35 | $10,35 | 0 |
| 2026-08-06 | $10,35 | +0,10 % | $10,35 | $10,35 | $10,35 | 300 |
| 2026-08-05 | $10,34 | 0,00 % | $10,34 | $10,34 | $10,34 | 0 |
| 2026-08-04 | $10,34 | 0,00 % | $10,34 | $10,34 | $10,34 | 0 |
| 2026-08-03 | $10,34 | 0,00 % | $10,34 | $10,34 | $10,34 | 0 |
| 2026-07-31 | $10,34 | 0,00 % | $10,34 | $10,34 | $10,34 | 0 |
| 2026-07-30 | $10,34 | 0,00 % | $10,34 | $10,34 | $10,34 | 13,10K |
| 2026-07-29 | $10,34 | +0,10 % | $10,34 | $10,34 | $10,34 | 11,80K |
| 2026-07-28 | $10,33 | 0,00 % | $10,33 | $10,33 | $10,33 | 0 |
| 2026-07-27 | $10,33 | 0,00 % | $10,33 | $10,33 | $10,33 | 0 |
| 2026-07-24 | $10,33 | 0,00 % | $10,33 | $10,33 | $10,33 | 0 |
| 2026-07-23 | $10,33 | 0,00 % | $10,33 | $10,33 | $10,33 | 0 |
| 2026-07-22 | $10,33 | 0,00 % | $10,33 | $10,33 | $10,33 | 0 |
| 2026-07-21 | $10,33 | 0,00 % | $10,33 | $10,33 | $10,33 | 0 |
| 2026-07-20 | $10,33 | 0,00 % | $10,33 | $10,33 | $10,33 | 0 |
| 2026-07-17 | $10,33 | 0,00 % | $10,33 | $10,33 | $10,33 | 0 |
| 2026-07-16 | $10,33 | 0,00 % | $10,33 | $10,33 | $10,33 | 0 |
| 2026-07-15 | $10,33 | +0,10 % | $10,33 | $10,33 | $10,33 | 100 |
| 2026-07-14 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-07-13 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-07-10 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-07-09 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-07-08 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-07-07 | $10,32 | +0,10 % | $10,32 | $10,32 | $10,32 | 200 |
| 2026-07-06 | $10,31 | +0,05 % | $10,31 | $10,31 | $10,31 | 1,00K |
| 2026-07-02 | $10,31 | -0,05 % | $10,31 | $10,32 | $10,31 | 1,00K |
| 2026-07-01 | $10,31 | 0,00 % | $10,31 | $10,31 | $10,31 | 0 |
| 2026-06-30 | $10,31 | -0,10 % | $10,30 | $10,31 | $10,30 | 20,10K |
| 2026-06-29 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-06-26 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-06-25 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-06-24 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-06-23 | $10,32 | 0,00 % | $10,31 | $10,32 | $10,31 | 800 |
| 2026-06-22 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-06-18 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-06-17 | $10,32 | +0,10 % | $10,32 | $10,32 | $10,32 | 2,00K |
| 2026-06-16 | $10,31 | 0,00 % | $10,31 | $10,31 | $10,31 | 0 |
| 2026-06-15 | $10,31 | +0,05 % | $10,31 | $10,31 | $10,31 | 1,40K |
| 2026-06-12 | $10,31 | 0,00 % | $10,31 | $10,31 | $10,31 | 0 |
| 2026-06-11 | $10,31 | 0,00 % | $10,31 | $10,31 | $10,31 | 0 |
| 2026-06-10 | $10,31 | 0,00 % | $10,31 | $10,31 | $10,31 | 0 |
| 2026-06-09 | $10,31 | 0,00 % | $10,31 | $10,31 | $10,31 | 0 |
| 2026-06-08 | $10,31 | 0,00 % | $10,31 | $10,31 | $10,31 | 0 |
| 2026-06-05 | $10,31 | 0,00 % | $10,31 | $10,31 | $10,31 | 0 |
| 2026-06-04 | $10,31 | -0,05 % | $10,31 | $10,31 | $10,31 | 5,00K |
| 2026-06-03 | $10,31 | +0,10 % | $10,30 | $10,31 | $10,30 | 39,90K |
| 2026-06-02 | $10,30 | 0,00 % | $10,30 | $10,30 | $10,30 | 0 |
| 2026-06-01 | $10,30 | 0,00 % | $10,30 | $10,30 | $10,30 | 5,30K |
| 2026-05-29 | $10,30 | +0,10 % | $10,28 | $10,38 | $10,28 | 362,90K |
| 2026-05-28 | $10,29 | +0,10 % | $10,29 | $10,29 | $10,29 | 15,60K |
| 2026-05-27 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 100 |