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, 2019 0.1599 0.1790 0.1300 0.1450 15,566,559 -0.01(-8.52%)
Jan 30, 2019 0.1099 0.1729 0.1066 0.1585 15,407,497 +0.05(+48.69%)
Jan 29, 2019 0.1050 0.1110 0.1050 0.1066 1,450,925 -0.00(-1.02%)
Jan 28, 2019 0.1100 0.1130 0.1050 0.1077 1,184,821 -0.00(-2.09%)
Jan 25, 2019 0.1100 0.1100 0.1100 0.1100 1,036,100 +0.00(+0.00%)
Jan 24, 2019 0.1100 0.1200 0.1100 0.1100 1,220,654 -0.00(-0.18%)
Jan 23, 2019 0.1098 0.1119 0.1050 0.1102 1,327,761 +0.00(+0.27%)
Jan 22, 2019 0.1140 0.1140 0.1050 0.1099 1,278,324 -0.00(-2.74%)
Jan 18, 2019 0.1100 0.1150 0.1080 0.1130 1,638,800 +0.00(+3.10%)
Jan 17, 2019 0.1089 0.1180 0.1040 0.1096 2,738,757 -0.00(-0.36%)
Jan 16, 2019 0.1100 0.1200 0.1000 0.1100 1,036,913 -0.00(-3.51%)
Jan 15, 2019 0.1130 0.1170 0.1090 0.1140 1,300,216 -0.00(-2.56%)
Jan 14, 2019 0.1185 0.1250 0.1100 0.1170 1,549,704 -0.00(-0.85%)
Jan 11, 2019 0.1250 0.1300 0.1150 0.1180 2,058,900 -0.01(-6.27%)
Jan 10, 2019 0.1314 0.1365 0.1210 0.1259 1,717,326 -0.01(-4.62%)
Jan 09, 2019 0.1385 0.1450 0.1290 0.1320 2,524,457 -0.00(-3.37%)
Jan 08, 2019 0.1211 0.1529 0.1210 0.1366 7,179,743 +0.02(+12.89%)
Jan 07, 2019 0.1280 0.1375 0.1150 0.1210 4,085,408 -0.02(-12.32%)
Jan 04, 2019 0.1400 0.1450 0.1200 0.1380 5,738,700 +0.01(+4.15%)
Jan 03, 2019 0.1170 0.1457 0.1020 0.1325 15,225,161 +0.02(+20.45%)
Jan 02, 2019 0.0900 0.1300 0.0900 0.1100 4,390,874 +0.02(+22.22%)
Dec 31, 2018 0.1000 0.1010 0.0850 0.0900 2,928,600 +0.00(+1.12%)
Dec 28, 2018 0.0750 0.1050 0.0740 0.0890 6,057,300 +0.02(+22.42%)
Dec 27, 2018 0.0798 0.0820 0.0700 0.0727 1,605,446 -0.00(-3.07%)
Dec 26, 2018 0.0790 0.0800 0.0710 0.0750 1,952,628 +0.00(+0.00%)
Dec 24, 2018 0.0730 0.0790 0.0680 0.0750 1,545,600 +0.00(+7.14%)
Dec 21, 2018 0.0800 0.0800 0.0700 0.0700 2,091,000 -0.01(-16.77%)
Dec 20, 2018 0.0920 0.1050 0.0700 0.0841 5,042,633 -0.01(-6.45%)
Dec 19, 2018 0.0800 0.1100 0.0798 0.0899 8,679,443 +0.00(+0.45%)
Dec 18, 2018 0.0971 0.1000 0.0740 0.0895 3,188,219 -0.01(-7.92%)
Dec 17, 2018 0.1060 0.1088 0.0900 0.0972 2,068,698 -0.01(-11.64%)
Dec 14, 2018 0.1100 0.1100 0.1000 0.1100 2,397,800 -0.00(-3.51%)
Dec 13, 2018 0.1155 0.1218 0.1110 0.1140 1,865,119 -0.01(-5.00%)
Dec 12, 2018 0.1300 0.1300 0.1200 0.1200 2,981,388 -0.01(-7.69%)
Dec 11, 2018 0.1300 0.1400 0.1300 0.1300 851,145 -0.00(-3.20%)
Dec 10, 2018 0.1320 0.1350 0.1250 0.1343 1,460,137 +0.00(+3.31%)
Dec 07, 2018 0.1400 0.1500 0.1300 0.1300 2,711,400 -0.01(-9.09%)
Dec 06, 2018 0.1300 0.1450 0.1250 0.1430 3,136,106 +0.00(+2.14%)
Dec 04, 2018 0.1400 0.1400 0.1300 0.1400 1,626,400 -0.00(-1.41%)
Dec 03, 2018 0.1430 0.1480 0.1375 0.1420 2,668,431 +0.00(+1.43%)
Nov 30, 2018 0.1600 0.1600 0.1400 0.1400 4,151,300 -0.01(-6.67%)
Nov 29, 2018 0.1530 0.1620 0.1451 0.1500 1,783,822 -0.01(-7.01%)
Nov 28, 2018 0.1499 0.1650 0.1450 0.1613 3,236,639 +0.02(+11.24%)
Nov 27, 2018 0.1660 0.1700 0.1200 0.1450 2,506,136 -0.02(-14.20%)
Nov 26, 2018 0.1741 0.1754 0.1650 0.1690 1,105,808 -0.01(-3.43%)
Nov 23, 2018 0.1790 0.1800 0.1700 0.1750 661,100 +0.00(+1.16%)
Nov 21, 2018 0.1730 0.1730 0.1730 0 +0.00(+1.88%)
Nov 20, 2018 0.1695 0.1750 0.1610 0.1698 1,405,627 -0.00(-1.22%)
Nov 19, 2018 0.1801 0.1801 0.1600 0.1719 2,383,667 -0.01(-4.50%)
Nov 16, 2018 0.1900 0.1900 0.1800 0.1800 1,057,400 -0.00(-0.94%)
Nov 15, 2018 0.1830 0.1900 0.1750 0.1817 1,288,827 -0.01(-3.71%)
Nov 14, 2018 0.1996 0.2015 0.1760 0.1887 2,203,512 -0.00(-0.68%)
Nov 13, 2018 0.2000 0.2000 0.1900 0.1900 1,779,352 -0.01(-4.04%)
Nov 12, 2018 0.2140 0.2200 0.1850 0.1980 2,019,209 -0.02(-9.17%)
Nov 09, 2018 0.2100 0.2300 0.2050 0.2180 2,194,100 -0.01(-3.96%)
Nov 08, 2018 0.2257 0.2363 0.2100 0.2270 2,268,091 -0.00(-1.30%)
Nov 07, 2018 0.2200 0.2600 0.2100 0.2300 5,799,372 +0.00(+1.37%)
Nov 06, 2018 0.2010 0.2400 0.2000 0.2269 4,562,614 +0.03(+13.17%)
Nov 05, 2018 0.2132 0.2135 0.2000 0.2005 1,798,085 -0.01(-4.52%)
Nov 02, 2018 0.2000 0.2200 0.1900 0.2100 3,247,300 +0.01(+4.79%)
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.