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 (%)
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.