Skip to main content
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 (%)
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%)
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.