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 (%)
Oct 31, 2018 0.2100 0.2300 0.2000 0.2000 3,472,077 -0.01(-4.35%)
Oct 30, 2018 0.2005 0.2200 0.1900 0.2091 2,968,151 +0.00(+2.05%)
Oct 29, 2018 0.2200 0.2200 0.2000 0.2049 2,316,204 -0.01(-2.89%)
Oct 26, 2018 0.2290 0.2330 0.2050 0.2110 2,762,700 -0.00(-0.47%)
Oct 25, 2018 0.2589 0.2650 0.2120 0.2120 5,413,410 -0.04(-15.20%)
Oct 24, 2018 0.2700 0.2900 0.2300 0.2500 5,378,495 -0.01(-4.51%)
Oct 23, 2018 0.3200 0.3300 0.2600 0.2618 9,473,038 -0.08(-23.00%)
Oct 22, 2018 0.2800 0.3500 0.2600 0.3400 19,072,994 +0.07(+25.93%)
Oct 19, 2018 0.2400 0.2900 0.2400 0.2700 8,682,900 +0.03(+12.50%)
Oct 18, 2018 0.2500 0.2600 0.2300 0.2400 2,294,199 -0.01(-3.03%)
Oct 17, 2018 0.2400 0.2700 0.2200 0.2475 4,656,509 +0.02(+7.61%)
Oct 16, 2018 0.2500 0.2500 0.2200 0.2300 2,287,848 -0.02(-8.00%)
Oct 15, 2018 0.2800 0.2900 0.2400 0.2500 4,723,391 -0.02(-7.41%)
Oct 12, 2018 0.2900 0.3200 0.2600 0.2700 5,262,500 +0.00(+1.81%)
Oct 11, 2018 0.2700 0.3600 0.2600 0.2652 14,004,507 +0.02(+6.08%)
Oct 10, 2018 0.3500 0.3800 0.2400 0.2500 13,401,464 -0.14(-35.90%)
Oct 09, 2018 0.2613 0.4348 0.2550 0.3900 46,037,776 +0.15(+65.25%)
Oct 08, 2018 0.1850 0.2598 0.1769 0.2360 15,152,300 +0.06(+34.09%)
Oct 05, 2018 0.1910 0.2100 0.1750 0.1760 2,801,900 -0.02(-12.00%)
Oct 04, 2018 0.2200 0.2200 0.1800 0.2000 2,607,239 -0.02(-9.09%)
Oct 03, 2018 0.1800 0.2200 0.1800 0.2200 7,991,899 +0.06(+33.50%)
Oct 02, 2018 0.1800 0.1800 0.1602 0.1648 1,349,604 -0.01(-3.06%)
Oct 01, 2018 0.1880 0.1885 0.1680 0.1700 1,804,287 -0.01(-5.56%)
Sep 28, 2018 0.2000 0.2000 0.1700 0.1800 2,791,600 -0.00(-1.53%)
Sep 27, 2018 0.1984 0.1990 0.1752 0.1828 1,299,449 -0.01(-3.02%)
Sep 26, 2018 0.1830 0.2390 0.1750 0.1885 7,611,976 +0.01(+4.72%)
Sep 25, 2018 0.1720 0.1850 0.1600 0.1800 636,878 +0.01(+2.86%)
Sep 24, 2018 0.1890 0.1890 0.1651 0.1750 1,257,754 -0.00(-0.57%)
Sep 21, 2018 0.1900 0.2100 0.1750 0.1760 2,336,300 -0.02(-11.56%)
Sep 20, 2018 0.2056 0.2119 0.1810 0.1990 1,010,334 -0.01(-2.93%)
Sep 19, 2018 0.2100 0.2190 0.1960 0.2050 509,035 +0.00(+0.05%)
Sep 18, 2018 0.2178 0.2190 0.1960 0.2049 841,078 -0.00(-1.25%)
Sep 17, 2018 0.2240 0.2240 0.2020 0.2075 743,305 -0.01(-5.68%)
Sep 14, 2018 0.2200 0.2300 0.2200 0.2200 358,000 -0.00(-2.18%)
Sep 13, 2018 0.2365 0.2380 0.2180 0.2249 623,964 -0.02(-6.29%)
Sep 12, 2018 0.2300 0.2700 0.2200 0.2400 2,266,259 +0.02(+9.09%)
Sep 11, 2018 0.2200 0.2200 0.2100 0.2200 1,366,266 +0.00(+0.00%)
Sep 10, 2018 0.2200 0.2300 0.2100 0.2200 707,806 -0.01(-5.98%)
Sep 07, 2018 0.2320 0.2430 0.2250 0.2340 634,800 -0.00(-0.34%)
Sep 06, 2018 0.2430 0.2430 0.2302 0.2348 309,049 -0.01(-3.77%)
Sep 05, 2018 0.2480 0.2480 0.2300 0.2440 487,202 +0.00(+0.25%)
Sep 04, 2018 0.2500 0.2530 0.2360 0.2434 822,285 +0.00(+1.42%)
Aug 31, 2018 0.2400 0.2400 0.2400 0 -0.01(-3.96%)
Aug 30, 2018 0.2490 0.2700 0.2345 0.2499 2,092,449 +0.02(+6.79%)
Aug 29, 2018 0.2300 0.2450 0.2111 0.2340 1,649,586 +0.00(+1.74%)
Aug 28, 2018 0.2200 0.2300 0.2000 0.2300 1,506,766 +0.01(+4.97%)
Aug 27, 2018 0.2311 0.2345 0.2106 0.2191 459,266 -0.00(-0.41%)
Aug 24, 2018 0.2500 0.2500 0.2200 0.2200 1,353,900 -0.02(-6.74%)
Aug 23, 2018 0.2595 0.2689 0.2272 0.2359 596,016 -0.01(-5.45%)
Aug 22, 2018 0.2620 0.2900 0.2400 0.2495 1,030,429 -0.00(-0.56%)
Aug 21, 2018 0.2650 0.2650 0.2334 0.2509 224,705 +0.01(+2.41%)
Aug 20, 2018 0.2650 0.2650 0.2160 0.2450 228,890 -0.02(-7.55%)
Aug 17, 2018 0.2600 0.2800 0.2530 0.2650 277,800 +0.01(+1.92%)
Aug 16, 2018 0.2800 0.2800 0.2500 0.2600 295,788 -0.01(-2.22%)
Aug 15, 2018 0.2850 0.2898 0.2505 0.2659 129,842 -0.03(-9.86%)
Aug 14, 2018 0.2995 0.2995 0.2800 0.2950 69,684 +0.01(+1.72%)
Aug 13, 2018 0.2883 0.2995 0.2800 0.2900 395,698 +0.01(+5.45%)
Aug 10, 2018 0.2500 0.2890 0.2500 0.2750 214,700 +0.01(+2.46%)
Aug 09, 2018 0.3100 0.3100 0.2329 0.2684 1,019,922 -0.03(-10.53%)
Aug 08, 2018 0.3600 0.3650 0.2000 0.3000 1,006,100 -0.06(-16.67%)
Aug 07, 2018 0.3900 0.3900 0.3500 0.3600 353,103 -0.02(-5.88%)
Aug 06, 2018 0.3900 0.3961 0.3750 0.3825 116,211 -0.01(-1.92%)
Aug 03, 2018 0.4000 0.4010 0.3750 0.3900 139,300 +0.00(+0.05%)
Aug 02, 2018 0.3700 0.4300 0.3500 0.3898 746,984 +0.02(+5.35%)
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.