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%)
Oct 01, 2019 4.150 4.212 3.950 4.130 226,832 -0.02(-0.48%)
Sep 30, 2019 4.017 4.460 3.950 4.150 401,372 -0.35(-7.69%)
Sep 27, 2019 4.825 4.825 4.220 4.495 140,600 -0.29(-6.15%)
Sep 26, 2019 4.650 4.990 4.620 4.790 125,256 +0.14(+3.01%)
Sep 25, 2019 4.744 4.840 4.540 4.650 262,014 -0.20(-4.12%)
Sep 24, 2019 5.135 5.250 4.701 4.850 407,968 -0.28(-5.46%)
Sep 23, 2019 5.370 5.440 5.100 5.130 195,581 -0.25(-4.65%)
Sep 20, 2019 5.550 5.596 5.250 5.380 225,100 -0.17(-3.10%)
Sep 19, 2019 5.586 5.790 5.514 5.552 383,778 -0.01(-0.18%)
Sep 18, 2019 5.475 5.675 5.320 5.562 94,169 +0.08(+1.51%)
Sep 17, 2019 5.628 5.900 5.454 5.479 160,772 -0.25(-4.31%)
Sep 16, 2019 5.610 5.780 5.430 5.726 505,178 -0.24(-3.94%)
Sep 13, 2019 6.120 6.266 5.860 5.961 160,200 -0.13(-2.12%)
Sep 12, 2019 6.525 6.609 6.080 6.090 212,551 -0.51(-7.73%)
Sep 11, 2019 6.814 6.973 6.600 6.600 253,643 -0.21(-3.08%)
Sep 10, 2019 6.150 6.849 6.150 6.810 414,636 +0.63(+10.19%)
Sep 09, 2019 6.050 6.270 5.960 6.180 171,708 +0.14(+2.32%)
Sep 06, 2019 6.220 6.350 6.005 6.040 184,500 -0.18(-2.86%)
Sep 05, 2019 6.250 6.287 5.997 6.218 185,271 +0.17(+2.77%)
Sep 04, 2019 6.000 6.190 5.758 6.050 221,678 +0.25(+4.31%)
Sep 03, 2019 5.500 5.800 5.380 5.800 191,814 +0.23(+4.13%)
Aug 30, 2019 5.550 5.600 5.289 5.570 141,000 +0.08(+1.46%)
Aug 29, 2019 5.500 5.660 5.386 5.490 123,078 +0.06(+1.02%)
Aug 28, 2019 5.415 5.560 5.100 5.435 200,958 +0.09(+1.70%)
Aug 27, 2019 5.730 5.880 5.283 5.344 274,776 -0.39(-6.73%)
Aug 26, 2019 5.240 5.730 5.060 5.730 389,051 +0.48(+9.16%)
Aug 23, 2019 5.420 5.555 5.188 5.249 177,600 -0.32(-5.68%)
Aug 22, 2019 5.450 5.859 5.400 5.565 173,667 +0.12(+2.14%)
Aug 21, 2019 5.600 5.655 5.350 5.449 208,296 -0.15(-2.70%)
Aug 20, 2019 5.926 6.003 5.491 5.600 140,888 -0.25(-4.27%)
Aug 19, 2019 5.955 6.000 5.698 5.850 152,777 +0.08(+1.35%)
Aug 16, 2019 5.370 5.861 5.370 5.772 187,500 +0.34(+6.19%)
Aug 15, 2019 5.640 5.750 5.220 5.436 231,690 -0.31(-5.47%)
Aug 14, 2019 5.650 5.833 5.542 5.750 200,821 -0.25(-4.17%)
Aug 13, 2019 5.280 6.010 5.155 6.000 204,121 +0.72(+13.64%)
Aug 12, 2019 5.485 5.590 5.160 5.280 149,221 -0.24(-4.35%)
Aug 09, 2019 5.820 5.860 5.450 5.520 155,300 -0.20(-3.50%)
Aug 08, 2019 5.430 5.730 5.388 5.720 144,326 +0.23(+4.14%)
Aug 07, 2019 5.550 5.660 5.360 5.493 147,206 +0.03(+0.60%)
Aug 06, 2019 5.390 5.605 5.380 5.460 229,952 +0.10(+1.87%)
Aug 05, 2019 5.300 5.790 5.170 5.360 197,906 -0.05(-0.92%)
Aug 02, 2019 5.205 5.414 5.154 5.410 244,300 +0.29(+5.66%)
Aug 01, 2019 5.600 5.680 5.112 5.120 239,770 -0.33(-6.06%)
Jul 31, 2019 5.525 5.780 5.444 5.450 415,545 +0.00(+0.00%)
Jul 30, 2019 4.965 5.570 4.870 5.450 298,291 +0.47(+9.33%)
Jul 29, 2019 5.072 5.260 4.910 4.985 262,373 +0.01(+0.11%)
Jul 26, 2019 4.930 5.100 4.880 4.979 219,700 +0.05(+1.00%)
Jul 25, 2019 4.980 5.240 4.885 4.930 173,947 -0.08(-1.66%)
Jul 24, 2019 5.056 5.140 4.880 5.013 213,034 -0.06(-1.23%)
Jul 23, 2019 5.200 5.305 4.984 5.076 265,391 -0.10(-2.01%)
Jul 22, 2019 5.380 5.515 5.053 5.180 440,186 -0.22(-4.07%)
Jul 19, 2019 5.410 5.701 5.240 5.400 200,800 +0.02(+0.37%)
Jul 18, 2019 5.650 5.730 5.310 5.380 245,084 -0.25(-4.44%)
Jul 17, 2019 5.860 6.000 5.630 5.630 231,686 -0.26(-4.41%)
Jul 16, 2019 5.780 5.890 5.683 5.890 166,757 +0.11(+1.90%)
Jul 15, 2019 5.700 5.980 5.510 5.780 268,328 -0.01(-0.17%)
Jul 12, 2019 5.985 6.176 5.640 5.790 509,000 -0.32(-5.20%)
Jul 11, 2019 6.200 6.410 5.872 6.107 212,462 -0.20(-3.21%)
Jul 10, 2019 6.282 6.570 6.268 6.310 164,044 -0.18(-2.73%)
Jul 09, 2019 6.450 6.680 6.290 6.487 185,076 +0.04(+0.57%)
Jul 08, 2019 6.640 6.797 6.388 6.450 200,562 -0.33(-4.85%)
Jul 05, 2019 6.940 6.957 6.670 6.779 78,600 -0.04(-0.53%)
Jul 03, 2019 6.885 7.000 6.610 6.816 139,900 -0.06(-0.94%)
Jul 02, 2019 7.075 7.100 6.750 6.880 171,620 -0.22(-3.10%)
Jul 01, 2019 7.005 7.170 6.900 7.100 118,038 +0.11(+1.63%)
Jun 28, 2019 7.150 7.160 6.798 6.986 194,600 -0.04(-0.63%)
Jun 27, 2019 7.000 7.300 6.898 7.030 158,513 +0.03(+0.44%)
Jun 26, 2019 6.610 7.030 6.610 7.000 125,687 +0.24(+3.54%)
Jun 25, 2019 6.590 6.846 6.497 6.760 96,314 +0.14(+2.04%)
Jun 24, 2019 6.700 6.900 6.450 6.625 192,482 -0.18(-2.60%)
Jun 21, 2019 7.060 7.070 6.697 6.801 162,600 -0.25(-3.53%)
Jun 20, 2019 6.970 7.050 6.631 7.050 223,907 +0.09(+1.27%)
Jun 19, 2019 6.670 6.970 6.440 6.961 198,122 +0.29(+4.37%)
Jun 18, 2019 6.460 6.822 6.353 6.670 352,400 +0.21(+3.23%)
Jun 17, 2019 5.920 6.521 5.891 6.461 421,608 +0.54(+9.15%)
Jun 14, 2019 6.235 6.235 5.660 5.920 722,600 -0.25(-4.01%)
Jun 13, 2019 6.465 6.663 6.125 6.168 420,537 -0.40(-6.13%)
Jun 12, 2019 6.852 7.040 6.450 6.570 253,962 -0.34(-4.89%)
Jun 11, 2019 7.500 7.852 6.810 6.907 381,096 -0.49(-6.59%)
Jun 10, 2019 7.820 7.820 7.388 7.395 185,549 -0.28(-3.59%)
Jun 07, 2019 7.777 7.890 7.610 7.670 161,000 -0.01(-0.10%)
Jun 06, 2019 8.000 8.132 7.665 7.678 100,930 -0.27(-3.40%)
Jun 05, 2019 7.630 8.170 7.630 7.948 209,256 +0.29(+3.75%)
Jun 04, 2019 7.629 7.820 7.190 7.660 382,610 +0.04(+0.53%)
Jun 03, 2019 8.270 8.374 7.337 7.620 255,636 -0.59(-7.14%)
May 31, 2019 7.860 8.206 7.400 8.206 521,600 -0.03(-0.37%)
May 30, 2019 8.535 8.830 8.200 8.236 303,170 -0.26(-3.11%)
May 29, 2019 8.480 8.550 8.279 8.500 183,999 +0.02(+0.26%)
May 28, 2019 8.200 8.630 8.195 8.478 195,320 +0.45(+5.57%)
May 24, 2019 8.310 8.380 7.980 8.030 94,400 -0.19(-2.34%)
May 23, 2019 8.160 8.540 8.100 8.223 324,780 -0.20(-2.42%)
May 22, 2019 8.325 8.630 8.325 8.427 141,647 +0.05(+0.62%)
May 21, 2019 8.403 8.500 8.349 8.375 82,749 -0.02(-0.18%)
May 20, 2019 8.260 8.890 8.260 8.390 77,827 -0.04(-0.53%)
May 17, 2019 8.645 8.880 8.370 8.435 157,000 -0.24(-2.78%)
May 16, 2019 8.470 8.726 8.460 8.676 165,203 +0.21(+2.50%)
May 15, 2019 8.336 8.630 8.140 8.464 223,574 +0.04(+0.53%)
May 14, 2019 8.174 8.480 8.080 8.420 326,513 +0.23(+2.85%)
May 13, 2019 8.500 8.510 8.160 8.186 259,226 -0.40(-4.70%)
May 10, 2019 8.320 8.600 8.069 8.590 269,000 +0.03(+0.31%)
May 09, 2019 8.890 9.100 8.500 8.563 201,809 -0.32(-3.59%)
May 08, 2019 8.700 9.100 8.700 8.883 118,492 -0.02(-0.20%)
May 07, 2019 9.082 9.100 8.794 8.900 190,359 -0.21(-2.31%)
May 06, 2019 8.669 9.400 8.490 9.110 308,276 -0.05(-0.55%)
May 03, 2019 9.290 9.400 9.049 9.160 231,300 -0.13(-1.40%)
May 02, 2019 9.476 9.545 8.920 9.290 243,921 -0.18(-1.95%)
May 01, 2019 9.260 9.660 9.260 9.474 120,676 +0.06(+0.67%)
Apr 30, 2019 9.660 9.747 9.130 9.411 198,599 -0.19(-1.99%)
Apr 29, 2019 9.440 9.625 9.291 9.602 290,414 +0.23(+2.48%)
Apr 26, 2019 9.295 9.405 9.100 9.370 230,900 +0.27(+2.97%)
Apr 25, 2019 9.261 9.490 9.100 9.100 410,869 -0.14(-1.52%)
Apr 24, 2019 9.150 9.451 8.950 9.240 834,116 +0.22(+2.44%)
Apr 23, 2019 9.056 9.310 8.910 9.020 293,908 -0.01(-0.08%)
Apr 22, 2019 9.050 9.247 8.861 9.027 202,527 +0.05(+0.60%)
Apr 18, 2019 9.449 9.690 8.800 8.974 336,400 -0.10(-1.10%)
Apr 17, 2019 8.600 9.153 8.561 9.074 270,511 +0.47(+5.45%)
Apr 16, 2019 8.150 8.873 8.100 8.605 300,687 +0.46(+5.58%)
Apr 15, 2019 8.770 9.170 8.060 8.150 451,566 -0.63(-7.18%)
Apr 12, 2019 8.770 9.004 8.661 8.780 143,300 +0.05(+0.60%)
Apr 11, 2019 9.110 9.300 8.603 8.727 388,937 -0.38(-4.20%)
Apr 10, 2019 8.610 9.300 8.496 9.110 321,379 +0.50(+5.81%)
Apr 09, 2019 8.880 9.070 8.508 8.610 430,406 -0.35(-3.91%)
Apr 08, 2019 9.450 9.620 8.906 8.960 314,566 -0.45(-4.78%)
Apr 05, 2019 9.690 9.690 9.346 9.410 300,200 -0.17(-1.77%)
Apr 04, 2019 9.246 9.690 9.195 9.580 524,566 +0.31(+3.39%)
Apr 03, 2019 8.950 9.366 8.933 9.266 690,903 +0.31(+3.48%)
Apr 02, 2019 8.880 9.000 8.747 8.954 597,425 +0.20(+2.33%)
Apr 01, 2019 9.040 9.265 8.300 8.750 1,210,702 -0.29(-3.18%)
Mar 29, 2019 8.540 9.212 8.410 9.037 306,100 +0.49(+5.70%)
Mar 28, 2019 8.880 8.880 8.320 8.550 196,953 -0.26(-2.92%)
Mar 27, 2019 8.500 8.840 7.950 8.807 272,288 +0.47(+5.60%)
Mar 26, 2019 8.150 8.366 7.890 8.340 196,036 +0.34(+4.28%)
Mar 25, 2019 8.050 8.440 7.945 7.998 339,123 -0.20(-2.39%)
Mar 22, 2019 7.360 8.380 7.290 8.194 400,800 +0.57(+7.53%)
Mar 21, 2019 7.480 7.700 7.470 7.620 171,511 +0.03(+0.40%)
Mar 20, 2019 7.540 7.930 7.440 7.590 166,689 -0.14(-1.86%)
Mar 19, 2019 7.890 7.930 7.379 7.734 291,166 -0.06(-0.74%)
Mar 18, 2019 7.646 7.870 7.600 7.791 282,421 +0.17(+2.24%)
Mar 15, 2019 7.556 7.680 7.480 7.620 211,800 +0.04(+0.53%)
Mar 14, 2019 7.636 7.770 7.342 7.580 183,089 -0.05(-0.69%)
Mar 13, 2019 7.190 7.670 7.190 7.633 355,218 +0.39(+5.36%)
Mar 12, 2019 7.104 7.290 6.965 7.245 160,038 +0.04(+0.62%)
Mar 11, 2019 6.995 7.210 6.907 7.200 203,576 +0.25(+3.64%)
Mar 08, 2019 6.598 6.965 6.500 6.947 202,300 +0.25(+3.72%)
Mar 07, 2019 7.080 7.170 6.618 6.698 355,170 -0.30(-4.31%)
Mar 06, 2019 7.250 7.435 6.994 7.000 244,568 -0.10(-1.41%)
Mar 05, 2019 6.770 7.170 6.743 7.100 304,200 +0.29(+4.26%)
Mar 04, 2019 6.740 6.920 6.650 6.810 332,418 +0.12(+1.82%)
Mar 01, 2019 6.860 6.860 6.636 6.688 171,000 -0.17(-2.50%)
Feb 28, 2019 6.800 6.890 6.593 6.860 176,106 +0.26(+3.89%)
Feb 27, 2019 6.710 6.750 6.520 6.603 148,244 -0.08(-1.23%)
Feb 26, 2019 6.736 6.930 6.575 6.685 280,976 -0.16(-2.27%)
Feb 25, 2019 6.899 7.100 6.774 6.840 290,157 -0.00(-0.02%)
Feb 22, 2019 6.900 6.950 6.795 6.841 135,800 +0.00(+0.02%)
Feb 21, 2019 7.050 7.050 6.750 6.840 179,521 -0.11(-1.58%)
Feb 20, 2019 7.000 7.089 6.750 6.950 179,410 -0.06(-0.86%)
Feb 19, 2019 7.110 7.270 6.841 7.010 233,963 -0.09(-1.27%)
Feb 15, 2019 7.150 7.250 7.000 7.100 205,800 +0.12(+1.71%)
Feb 14, 2019 7.100 7.260 6.863 6.980 131,569 -0.10(-1.40%)
Feb 13, 2019 7.115 7.240 6.980 7.080 177,786 -0.01(-0.10%)
Feb 12, 2019 7.090 7.255 6.764 7.087 277,606 -0.00(-0.04%)
Feb 11, 2019 7.220 7.320 6.987 7.090 348,946 +0.11(+1.52%)
Feb 08, 2019 6.489 7.000 6.415 6.984 228,300 +0.49(+7.48%)
Feb 07, 2019 6.400 6.761 6.200 6.498 250,792 +0.06(+0.90%)
Feb 06, 2019 6.900 7.000 6.230 6.440 580,835 -0.37(-5.37%)
Feb 05, 2019 7.090 7.300 6.731 6.805 561,518 -0.49(-6.78%)
Feb 04, 2019 7.482 7.550 7.190 7.300 718,850 +0.01(+0.14%)
Feb 01, 2019 7.345 7.508 7.288 7.290 312,600 -0.00(-0.05%)
Jan 31, 2019 7.129 7.367 7.090 7.294 421,008 +0.21(+3.02%)
Jan 30, 2019 6.954 7.190 6.954 7.080 280,644 +0.18(+2.67%)
Jan 29, 2019 7.100 7.180 6.685 6.896 538,446 -0.20(-2.88%)
Jan 28, 2019 6.853 7.123 6.838 7.100 555,262 +0.29(+4.26%)
Jan 25, 2019 6.450 6.903 6.320 6.810 835,300 +0.54(+8.61%)
Jan 24, 2019 6.175 6.310 5.980 6.270 295,985 +0.15(+2.47%)
Jan 23, 2019 6.125 6.268 5.978 6.119 169,381 +0.06(+0.97%)
Jan 22, 2019 6.100 6.250 5.980 6.060 250,707 +0.01(+0.17%)
Jan 18, 2019 6.050 6.220 5.765 6.050 222,200 +0.05(+0.83%)
Jan 17, 2019 5.601 6.100 5.470 6.000 238,063 +0.37(+6.57%)
Jan 16, 2019 5.799 5.890 5.583 5.630 226,001 -0.08(-1.34%)
Jan 15, 2019 6.230 6.410 5.660 5.706 419,909 -0.46(-7.50%)
Jan 14, 2019 5.759 6.230 5.759 6.169 479,915 +0.41(+7.10%)
Jan 11, 2019 5.662 5.928 5.600 5.760 274,800 +0.16(+2.86%)
Jan 10, 2019 5.668 5.750 5.500 5.600 240,426 -0.05(-0.88%)
Jan 09, 2019 5.743 5.960 5.620 5.650 317,603 +0.03(+0.53%)
Jan 08, 2019 5.905 6.140 5.370 5.620 473,529 -0.14(-2.43%)
Jan 07, 2019 5.199 5.930 5.170 5.760 476,318 +0.59(+11.41%)
Jan 04, 2019 4.955 5.300 4.890 5.170 219,800 +0.20(+4.02%)
Jan 03, 2019 4.837 5.004 4.571 4.970 308,715 +0.25(+5.20%)
Jan 02, 2019 4.797 4.950 4.559 4.724 217,130 -0.03(-0.54%)
Dec 31, 2018 4.886 5.050 4.742 4.750 359,200 -0.12(-2.46%)
Dec 28, 2018 4.580 4.870 4.320 4.870 187,300 +0.48(+10.93%)
Dec 27, 2018 4.000 4.402 3.975 4.390 211,318 +0.27(+6.55%)
Dec 26, 2018 4.030 4.180 3.880 4.120 218,813 +0.09(+2.23%)
Dec 24, 2018 4.174 4.200 3.704 4.030 266,100 -0.20(-4.73%)
Dec 21, 2018 4.210 4.580 4.150 4.230 204,200 -0.29(-6.49%)
Dec 20, 2018 4.525 4.680 4.130 4.524 365,509 -0.04(-0.87%)
Dec 19, 2018 4.716 4.886 4.473 4.563 169,259 -0.04(-0.80%)
Dec 18, 2018 4.415 4.730 4.410 4.600 218,454 +0.05(+1.21%)
Dec 17, 2018 4.438 4.804 4.416 4.545 287,071 +0.08(+1.81%)
Dec 14, 2018 4.400 4.575 4.213 4.464 291,600 -0.01(-0.13%)
Dec 13, 2018 4.767 4.930 4.340 4.470 373,954 -0.29(-6.09%)
Dec 12, 2018 4.765 4.987 4.749 4.760 188,024 +0.01(+0.21%)
Dec 11, 2018 4.842 4.990 4.700 4.750 143,966 -0.07(-1.44%)
Dec 10, 2018 4.700 5.130 4.583 4.819 310,685 -0.07(-1.40%)
Dec 07, 2018 4.959 5.112 4.850 4.888 317,600 +0.18(+3.80%)
Dec 06, 2018 4.875 5.000 4.550 4.709 791,860 -0.74(-13.60%)
Dec 04, 2018 6.135 6.170 5.314 5.450 329,500 -0.39(-6.66%)
Dec 03, 2018 5.560 5.900 5.350 5.839 338,643 +0.30(+5.44%)
Nov 30, 2018 6.026 6.130 5.420 5.538 361,900 -0.42(-7.09%)
Nov 29, 2018 5.900 6.130 5.837 5.960 264,246 +0.01(+0.21%)
Nov 28, 2018 6.311 6.311 5.520 5.947 733,515 -0.26(-4.20%)
Nov 27, 2018 6.334 6.390 6.111 6.208 218,142 -0.16(-2.52%)
Nov 26, 2018 6.271 6.619 6.250 6.368 368,098 +0.16(+2.55%)
Nov 23, 2018 6.386 6.429 6.170 6.210 126,500 -0.10(-1.59%)
Nov 21, 2018 6.310 6.310 6.310 0 +0.08(+1.35%)
Nov 20, 2018 6.299 6.450 6.030 6.226 212,347 -0.27(-4.21%)
Nov 19, 2018 6.400 6.500 6.091 6.500 425,037 +0.19(+3.01%)
Nov 16, 2018 6.402 6.560 6.179 6.310 257,700 -0.27(-4.10%)
Nov 15, 2018 6.150 6.607 5.877 6.580 372,518 +0.45(+7.34%)
Nov 14, 2018 6.680 6.700 5.880 6.130 473,706 -0.55(-8.23%)
Nov 13, 2018 6.600 6.834 6.374 6.680 305,723 +0.36(+5.72%)
Nov 12, 2018 6.825 7.140 6.260 6.319 453,161 -0.57(-8.31%)
Nov 09, 2018 7.047 7.300 6.695 6.891 486,800 -0.39(-5.39%)
Nov 08, 2018 7.645 8.081 7.220 7.284 537,359 -0.78(-9.62%)
Nov 07, 2018 7.546 8.400 7.350 8.059 771,091 +0.51(+6.75%)
Nov 06, 2018 7.861 8.008 7.140 7.550 830,774 -0.34(-4.30%)
Nov 05, 2018 7.520 7.960 7.440 7.889 1,761,025 +0.78(+10.96%)
Nov 02, 2018 6.756 7.490 6.436 7.110 1,411,700 +0.41(+6.12%)
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.