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 17, 2020 9.226 9.226 0 +0.00(+0.00%)
Jan 09, 2020 4.050 4.050 4.050 0 -0.13(-3.11%)
Jan 08, 2020 4.160 4.395 4.029 4.180 173,912 +0.01(+0.28%)
Jan 07, 2020 4.300 4.390 4.100 4.168 340,783 -0.20(-4.61%)
Jan 06, 2020 4.210 4.470 4.210 4.370 220,373 -0.02(-0.46%)
Jan 03, 2020 4.340 4.517 4.330 4.390 161,000 -0.05(-1.21%)
Jan 02, 2020 4.700 4.820 4.196 4.444 294,206 -0.13(-2.79%)
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%)
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%)
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.