Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

One Horizon Grp (NQ: OHGI )

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, 2018 2.330 2.330 2.250 2.250 496,758 -0.05(-2.17%)
Jan 30, 2018 2.340 2.360 2.250 2.300 350,997 +0.00(+0.00%)
Jan 29, 2018 2.390 2.490 2.250 2.300 841,743 -0.05(-2.13%)
Jan 26, 2018 2.440 2.510 2.190 2.350 997,246 -0.03(-1.26%)
Jan 25, 2018 2.500 2.600 2.350 2.380 3,662,515 +0.17(+7.69%)
Jan 24, 2018 2.890 3.000 1.930 2.210 20,153,286 +0.51(+30.00%)
Jan 23, 2018 1.700 1.732 1.610 1.700 326,797 +0.02(+1.19%)
Jan 22, 2018 1.590 1.800 1.570 1.680 1,035,720 +0.11(+7.01%)
Jan 19, 2018 1.540 1.620 1.511 1.570 178,201 +0.05(+3.29%)
Jan 18, 2018 1.540 1.560 1.510 1.520 139,300 -0.05(-3.08%)
Jan 17, 2018 1.600 1.650 1.530 1.568 255,075 -0.07(-4.37%)
Jan 16, 2018 1.640 1.640 1.590 1.640 541,998 +0.05(+3.14%)
Jan 12, 2018 1.590 1.590 1.590 0 -0.01(-0.63%)
Jan 11, 2018 1.470 1.690 1.400 1.600 1,087,746 +0.06(+4.05%)
Jan 10, 2018 1.710 1.410 1.538 1,145,496 -0.02(-1.44%)
Jan 09, 2018 1.400 1.840 1.400 1.560 2,149,684 +0.15(+10.65%)
Jan 08, 2018 1.520 1.590 1.400 1.410 248,542 -0.12(-7.70%)
Jan 05, 2018 1.650 1.650 1.520 1.528 257,188 -0.09(-5.70%)
Jan 04, 2018 1.650 1.753 1.560 1.620 356,159 -0.06(-3.57%)
Jan 03, 2018 1.500 1.730 1.431 1.680 864,554 +0.18(+12.00%)
Jan 02, 2018 1.380 1.570 1.380 1.500 226,040 +0.10(+7.14%)
Dec 29, 2017 1.400 1.400 1.400 0 -0.10(-6.67%)
Dec 28, 2017 1.570 1.619 1.500 1.500 204,520 -0.12(-7.43%)
Dec 27, 2017 1.620 1.645 1.550 1.620 186,683 -0.07(-4.12%)
Dec 26, 2017 1.500 1.770 1.500 1.690 470,886 +0.15(+9.74%)
Dec 22, 2017 1.620 1.650 1.510 1.540 232,957 -0.17(-9.94%)
Dec 21, 2017 1.870 2.000 1.620 1.710 306,419 -0.10(-5.52%)
Dec 20, 2017 1.720 2.080 1.500 1.810 1,376,397 +0.08(+4.62%)
Dec 19, 2017 2.030 2.030 1.680 1.730 1,003,612 -0.14(-7.49%)
Dec 18, 2017 1.940 2.250 1.710 1.870 1,804,135 +0.00(+0.00%)
Dec 15, 2017 2.780 1.870 1.870 3,444,262 -1.21(-39.29%)
Dec 14, 2017 1.040 3.380 1.030 3.080 25,638,648 +2.00(+185.16%)
Dec 13, 2017 1.050 1.170 1.030 1.080 150,015 +0.02(+1.90%)
Dec 12, 2017 1.070 1.190 1.045 1.060 385,222 -0.01(-0.75%)
Dec 11, 2017 1.030 1.126 0.9999 1.068 329,947 +0.04(+3.69%)
Dec 08, 2017 1.020 1.040 0.9300 1.030 94,608 +0.00(+0.00%)
Dec 07, 2017 1.010 1.056 1.000 1.030 82,453 +0.00(+0.00%)
Dec 06, 2017 1.050 1.059 1.010 1.030 118,489 +0.01(+0.97%)
Dec 05, 2017 1.100 1.100 1.000 1.020 298,533 -0.03(-2.85%)
Dec 04, 2017 1.070 1.070 1.010 1.050 128,387 -0.04(-3.67%)
Dec 01, 2017 1.160 1.240 1.160 1.090 322,048 -0.09(-7.63%)
Nov 30, 2017 1.200 1.250 1.080 1.180 528,848 -0.03(-2.48%)
Nov 29, 2017 1.260 1.356 1.160 1.210 517,564 -0.14(-10.37%)
Nov 28, 2017 1.250 1.750 1.211 1.350 3,027,730 +0.12(+9.76%)
Nov 27, 2017 1.230 1.470 1.140 1.230 631,136 +0.04(+3.36%)
Nov 24, 2017 1.180 1.300 1.130 1.190 168,239 +0.02(+1.71%)
Nov 22, 2017 1.270 1.385 1.170 1.170 217,888 -0.12(-9.30%)
Nov 21, 2017 1.290 1.600 1.280 1.290 208,093 -0.18(-12.25%)
Nov 20, 2017 1.390 1.500 1.350 1.470 62,451 +0.07(+5.01%)
Nov 17, 2017 1.400 1.550 1.380 1.400 150,389 +0.05(+3.70%)
Nov 16, 2017 1.400 1.450 1.350 1.350 33,083 -0.05(-3.57%)
Nov 15, 2017 1.390 1.640 1.270 1.400 254,784 +0.02(+1.45%)
Nov 14, 2017 1.610 1.631 1.350 1.380 125,738 -0.26(-15.85%)
Nov 13, 2017 1.760 1.780 1.530 1.640 215,837 +0.05(+3.05%)
Nov 10, 2017 1.290 2.169 1.280 1.591 2,312,045 +0.22(+16.17%)
Nov 09, 2017 1.210 1.610 1.160 1.370 889,604 +0.12(+9.60%)
Nov 08, 2017 1.120 1.300 1.100 1.250 312,949 +0.15(+13.64%)
Nov 07, 2017 1.220 1.220 1.070 1.100 143,512 -0.11(-9.09%)
Nov 06, 2017 1.280 1.280 1.200 1.210 86,591 +0.01(+0.74%)
Nov 03, 2017 1.190 1.360 1.181 1.201 524,225 +0.02(+1.79%)
Nov 02, 2017 1.130 1.200 1.110 1.180 18,198 +0.03(+2.61%)
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.