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 (%)
Dec 31, 2019 4.120 4.690 4.040 4.571 362,900 +0.48(+11.77%)
Dec 30, 2019 4.040 4.110 3.930 4.090 356,143 +0.16(+4.07%)
Dec 27, 2019 3.840 3.930 3.740 3.930 215,700 +0.10(+2.61%)
Dec 26, 2019 3.770 3.830 3.660 3.830 168,157 +0.06(+1.59%)
Dec 24, 2019 3.760 3.800 3.600 3.770 174,600 +0.03(+0.80%)
Dec 23, 2019 3.410 3.750 3.410 3.740 125,692 +0.19(+5.35%)
Dec 20, 2019 3.338 3.680 3.330 3.550 183,200 +0.05(+1.41%)
Dec 19, 2019 3.365 3.582 3.330 3.501 151,085 +0.01(+0.30%)
Dec 18, 2019 3.470 3.640 3.373 3.490 136,211 -0.04(-1.24%)
Dec 17, 2019 3.595 3.760 3.340 3.534 384,153 -0.18(-4.75%)
Dec 16, 2019 3.660 3.800 3.600 3.710 338,060 +0.11(+3.06%)
Dec 13, 2019 3.325 3.650 3.320 3.600 323,000 +0.31(+9.29%)
Dec 12, 2019 3.265 3.460 3.180 3.294 291,764 +0.04(+1.23%)
Dec 11, 2019 3.135 3.323 3.090 3.254 110,119 +0.16(+5.30%)
Dec 10, 2019 2.965 3.218 2.915 3.090 168,145 +0.13(+4.40%)
Dec 09, 2019 2.840 3.053 2.800 2.960 244,239 +0.12(+4.23%)
Dec 06, 2019 2.790 2.872 2.600 2.840 188,400 +0.09(+3.27%)
Dec 05, 2019 2.732 2.870 2.700 2.750 181,782 +0.03(+1.10%)
Dec 04, 2019 2.885 2.960 2.700 2.720 276,911 -0.21(-7.10%)
Dec 03, 2019 3.130 3.130 2.900 2.928 199,482 -0.28(-8.79%)
Dec 02, 2019 3.250 3.250 3.150 3.210 96,567 -0.05(-1.65%)
Nov 29, 2019 3.200 3.360 3.200 3.264 51,700 -0.10(-2.86%)
Nov 27, 2019 3.395 3.430 3.200 3.360 129,400 -0.03(-0.88%)
Nov 26, 2019 3.170 3.450 3.167 3.390 188,970 +0.09(+2.73%)
Nov 25, 2019 3.310 3.370 3.170 3.300 201,443 -0.02(-0.60%)
Nov 22, 2019 3.364 3.471 3.200 3.320 172,900 -0.08(-2.47%)
Nov 21, 2019 3.310 3.610 3.310 3.404 357,624 +0.10(+2.96%)
Nov 20, 2019 3.040 3.447 2.990 3.306 304,121 +0.22(+7.17%)
Nov 19, 2019 3.115 3.200 2.900 3.085 281,194 -0.13(-3.92%)
Nov 18, 2019 3.300 3.330 3.100 3.211 224,667 -0.03(-0.87%)
Nov 15, 2019 3.100 3.360 2.980 3.239 284,300 +0.14(+4.48%)
Nov 14, 2019 3.080 3.220 2.960 3.100 422,349 -0.19(-5.78%)
Nov 13, 2019 3.170 3.819 3.160 3.290 1,004,625 -0.08(-2.37%)
Nov 12, 2019 4.050 4.050 3.350 3.370 245,833 -0.57(-14.37%)
Nov 11, 2019 4.060 4.190 3.780 3.936 446,932 +0.17(+4.39%)
Nov 08, 2019 3.797 3.950 3.649 3.770 451,400 +0.14(+3.86%)
Nov 07, 2019 2.760 3.710 2.760 3.630 811,540 +0.86(+31.05%)
Nov 06, 2019 2.900 3.020 2.740 2.770 448,930 -0.16(-5.33%)
Nov 05, 2019 3.025 3.110 2.863 2.926 401,031 -0.12(-3.91%)
Nov 04, 2019 3.230 3.315 2.990 3.045 394,179 -0.25(-7.45%)
Nov 01, 2019 3.450 3.636 3.261 3.290 258,100 -0.24(-6.80%)
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.