Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origin House (OP: ORHOF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.610 3.770 3.498 3.530 126,404 -0.22(-5.86%)
Oct 30, 2019 3.601 3.800 3.500 3.750 236,674 +0.09(+2.49%)
Oct 29, 2019 3.760 3.860 3.270 3.659 280,838 -0.10(-2.57%)
Oct 28, 2019 3.985 3.990 3.710 3.755 251,228 -0.16(-4.02%)
Oct 25, 2019 3.870 4.000 3.800 3.913 202,900 +0.04(+1.11%)
Oct 24, 2019 4.000 4.195 3.841 3.869 278,507 -0.12(-3.02%)
Oct 23, 2019 4.250 4.320 3.880 3.990 894,841 -0.33(-7.69%)
Oct 22, 2019 4.673 4.747 4.280 4.322 289,755 -0.43(-9.00%)
Oct 21, 2019 5.200 5.200 4.750 4.750 262,091 -0.45(-8.65%)
Oct 18, 2019 5.125 5.220 4.930 5.200 291,200 -0.08(-1.52%)
Oct 17, 2019 4.920 5.353 4.820 5.280 210,438 +0.33(+6.67%)
Oct 16, 2019 4.850 5.030 4.690 4.950 203,309 +0.09(+1.94%)
Oct 15, 2019 4.200 4.900 4.145 4.856 230,155 +0.56(+13.12%)
Oct 14, 2019 4.380 4.490 4.250 4.293 92,339 -0.07(-1.55%)
Oct 11, 2019 3.840 4.397 3.827 4.360 256,000 +0.39(+9.74%)
Oct 10, 2019 4.270 4.330 3.700 3.973 405,182 -0.29(-6.90%)
Oct 09, 2019 4.170 4.350 4.140 4.267 185,799 +0.03(+0.65%)
Oct 08, 2019 4.100 4.420 4.025 4.240 140,808 -0.21(-4.62%)
Oct 07, 2019 4.570 4.660 4.410 4.445 141,766 -0.13(-2.92%)
Oct 04, 2019 4.710 4.820 4.570 4.579 114,600 -0.19(-4.00%)
Oct 03, 2019 4.540 4.773 4.450 4.770 156,056 +0.26(+5.75%)
Oct 02, 2019 3.981 4.555 3.840 4.511 183,990 +0.38(+9.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.