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 (%)
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%)
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.