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 (%)
Feb 28, 2019 0.0900 0.0900 0.0900 0.0900 2,146,662 -0.00(-1.85%)
Feb 27, 2019 0.0900 0.0966 0.0829 0.0917 8,754,516 -0.03(-23.58%)
Feb 26, 2019 0.1200 0.1300 0.1200 0.1200 2,149,531 -0.01(-4.76%)
Feb 25, 2019 0.1203 0.1287 0.1200 0.1260 1,720,796 +0.01(+5.00%)
Feb 22, 2019 0.1200 0.1300 0.1200 0.1200 1,775,500 -0.01(-6.98%)
Feb 21, 2019 0.1400 0.1450 0.1250 0.1290 4,370,895 -0.01(-4.44%)
Feb 20, 2019 0.1355 0.1390 0.1285 0.1350 1,368,643 -0.01(-3.57%)
Feb 19, 2019 0.1430 0.1450 0.1315 0.1400 1,552,234 +0.00(+1.45%)
Feb 15, 2019 0.1270 0.1430 0.1250 0.1380 3,902,700 +0.01(+9.52%)
Feb 14, 2019 0.1250 0.1299 0.1225 0.1260 1,001,071 -0.00(-1.18%)
Feb 13, 2019 0.1264 0.1277 0.1230 0.1275 1,205,788 +0.00(+3.83%)
Feb 12, 2019 0.1280 0.1300 0.1200 0.1228 1,610,956 -0.00(-2.54%)
Feb 11, 2019 0.1320 0.1357 0.1250 0.1260 1,565,079 -0.00(-3.08%)
Feb 08, 2019 0.1440 0.1450 0.1290 0.1300 6,211,200 -0.01(-8.71%)
Feb 07, 2019 0.1590 0.1590 0.1350 0.1424 4,271,451 -0.01(-9.47%)
Feb 06, 2019 0.1700 0.1730 0.1502 0.1573 6,459,563 +0.00(+2.81%)
Feb 05, 2019 0.1500 0.1715 0.1451 0.1530 12,665,335 +0.01(+10.87%)
Feb 04, 2019 0.1370 0.1470 0.1360 0.1380 2,317,405 +0.00(+2.22%)
Feb 01, 2019 0.1450 0.1450 0.1340 0.1350 1,941,600 -0.01(-6.90%)
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%)
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.