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 (%)
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%)
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.