XNAS
Datos históricos de Origin Investment Corp I Ordinary Shares
Origin Investment Corp I Ordinary Shares · ORIQ
$10.42
▲ +0.01 (+0.10%)
Última operación · 11/10/2026, 0:10:07 UTC
- Variación en el periodo
- +3.07%
- Máximo
- US$10.45
- 23 de septiembre de 2026
- Mínimo
- US$10.07
- 13 de octubre de 2025
- Volumen medio diario
- 0.02 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 0.00% | 3,060 |
| 7 oct 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 0.00% | 5,386 |
| 6 oct 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 0.00% | 6,021 |
| 2 oct 2026 | 10.41 | 10.41 | 10.41 | 10.41 | −0.10% | 99,920 |
| 1 oct 2026 | 10.41 | 10.42 | 10.41 | 10.42 | +0.10% | 6,582 |
| 28 sep 2026 | 10.41 | 10.41 | 10.41 | 10.41 | −0.29% | 184 |
| 23 sep 2026 | 10.44 | 10.45 | 10.44 | 10.44 | +0.34% | 47,115 |
| 22 sep 2026 | 10.41 | 10.41 | 10.41 | 10.41 | −0.05% | 4,607 |
| 17 sep 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 0.00% | 50,036 |
| 15 sep 2026 | 10.41 | 10.41 | 10.41 | 10.41 | +0.39% | 4,617 |
| 14 sep 2026 | 10.37 | 10.37 | 10.37 | 10.37 | +0.29% | 19,206 |
| 11 sep 2026 | 10.40 | 10.40 | 10.34 | 10.34 | −0.58% | 151,863 |
| 10 sep 2026 | 10.40 | 10.40 | 10.40 | 10.40 | −0.10% | 221 |
| 9 sep 2026 | 10.40 | 10.41 | 10.40 | 10.41 | +0.10% | 13,232 |
| 1 sep 2026 | 10.40 | 10.40 | 10.40 | 10.40 | +0.10% | 6,004 |
| 28 ago 2026 | 10.39 | 10.39 | 10.39 | 10.39 | +0.39% | 35,820 |
| 27 ago 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 0.00% | 20,006 |
| 24 ago 2026 | 10.35 | 10.35 | 10.35 | 10.35 | −0.29% | 3,913 |
| 20 ago 2026 | 10.37 | 10.38 | 10.37 | 10.38 | +0.10% | 63,241 |
| 17 ago 2026 | 10.36 | 10.37 | 10.36 | 10.37 | +0.29% | 1,504 |
| 14 ago 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 0.00% | 15,015 |
| 13 ago 2026 | 10.34 | 10.34 | 10.34 | 10.34 | −0.29% | 610 |
| 12 ago 2026 | 10.34 | 10.37 | 10.34 | 10.37 | +0.19% | 21,218 |
| 11 ago 2026 | 10.35 | 10.35 | 10.34 | 10.35 | +0.39% | 25,456 |
| 10 ago 2026 | 10.35 | 10.35 | 10.31 | 10.31 | −0.39% | 5,132 |
| 6 ago 2026 | 10.35 | 10.35 | 10.35 | 10.35 | +0.10% | 309 |
| 30 jul 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 0.00% | 13,066 |
| 29 jul 2026 | 10.34 | 10.34 | 10.34 | 10.34 | +0.10% | 11,821 |
| 15 jul 2026 | 10.33 | 10.33 | 10.33 | 10.33 | +0.10% | 107 |
| 7 jul 2026 | 10.32 | 10.32 | 10.32 | 10.32 | +0.10% | 209 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.