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 (%)
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%)
Aug 01, 2018 0.3900 0.4000 0.3600 0.3700 172,179 -0.02(-5.13%)
Jul 31, 2018 0.3950 0.4099 0.3800 0.3900 177,992 +0.00(+0.00%)
Jul 30, 2018 0.4000 0.4200 0.3500 0.3900 281,951 -0.01(-2.99%)
Jul 27, 2018 0.4300 0.4350 0.3950 0.4020 465,600 -0.03(-6.47%)
Jul 26, 2018 0.4315 0.4500 0.4170 0.4298 242,167 -0.00(-0.81%)
Jul 25, 2018 0.4600 0.4600 0.4230 0.4333 359,655 -0.02(-3.82%)
Jul 24, 2018 0.4600 0.4788 0.4405 0.4505 328,559 -0.01(-2.07%)
Jul 23, 2018 0.4353 0.4790 0.4251 0.4600 1,515,249 +0.02(+4.38%)
Jul 20, 2018 0.4420 0.4550 0.4323 0.4407 394,309 +0.00(+0.85%)
Jul 19, 2018 0.4550 0.4639 0.4301 0.4370 483,419 -0.02(-5.00%)
Jul 18, 2018 0.5000 0.5000 0.4501 0.4600 1,717,498 -0.06(-11.27%)
Jul 17, 2018 0.4301 0.5296 0.4191 0.5184 1,768,546 +0.07(+15.25%)
Jul 16, 2018 0.4700 0.4700 0.4162 0.4498 399,521 +0.00(+0.47%)
Jul 13, 2018 0.4663 0.4779 0.4460 0.4477 337,394 -0.02(-5.05%)
Jul 12, 2018 0.4800 0.5150 0.4577 0.4715 906,164 +0.00(+0.58%)
Jul 11, 2018 0.4832 0.4832 0.4551 0.4688 124,008 +0.01(+1.86%)
Jul 10, 2018 0.5000 0.5100 0.4600 0.4602 277,587 -0.01(-1.41%)
Jul 09, 2018 0.4839 0.4839 0.4500 0.4668 261,419 -0.00(-0.68%)
Jul 06, 2018 0.4750 0.4770 0.4500 0.4700 233,321 -0.01(-1.22%)
Jul 05, 2018 0.5009 0.5080 0.4700 0.4758 360,583 -0.01(-2.90%)
Jul 03, 2018 0.4900 0.4900 0.4900 0 -0.01(-1.45%)
Jul 02, 2018 0.5400 0.5400 0.4435 0.4972 1,006,315 -0.04(-7.05%)
Jun 29, 2018 0.5120 0.6780 0.5105 0.5349 5,478,555 +0.02(+3.35%)
Jun 28, 2018 0.5150 0.5350 0.5005 0.5176 317,321 -0.01(-2.71%)
Jun 27, 2018 0.5120 0.5500 0.5120 0.5320 178,396 +0.01(+1.33%)
Jun 26, 2018 0.5110 0.5379 0.5101 0.5250 210,919 +0.01(+1.10%)
Jun 25, 2018 0.5201 0.5355 0.5100 0.5193 150,264 -0.00(-0.13%)
Jun 22, 2018 0.5210 0.5387 0.5101 0.5200 216,252 -0.01(-1.50%)
Jun 21, 2018 0.5380 0.5489 0.5200 0.5279 248,893 -0.01(-1.14%)
Jun 20, 2018 0.5200 0.5751 0.5200 0.5340 1,093,201 +0.01(+2.69%)
Jun 19, 2018 0.5400 0.5400 0.5050 0.5200 403,871 +0.00(+0.00%)
Jun 18, 2018 0.5192 0.5448 0.5050 0.5200 737,934 +0.01(+1.82%)
Jun 15, 2018 0.5300 0.5200 0.5107 136,045 -0.01(-1.79%)
Jun 14, 2018 0.5200 0.5500 0.5106 0.5200 236,525 -0.01(-2.09%)
Jun 13, 2018 0.5417 0.5447 0.5250 0.5311 173,685 -0.01(-1.49%)
Jun 12, 2018 0.5500 0.5550 0.5300 0.5391 312,443 -0.00(-0.16%)
Jun 11, 2018 0.5000 0.5786 0.5000 0.5400 1,177,483 +0.03(+5.88%)
Jun 08, 2018 0.4900 0.5100 0.4900 0.5100 167,758 -0.00(-0.08%)
Jun 07, 2018 0.5000 0.5200 0.4900 0.5104 443,014 -0.01(-1.62%)
Jun 06, 2018 0.5495 0.5495 0.5060 0.5188 456,645 -0.02(-3.03%)
Jun 05, 2018 0.5170 0.5495 0.4930 0.5350 483,378 +0.03(+5.00%)
Jun 04, 2018 0.5600 0.5600 0.4950 0.5095 710,896 -0.04(-7.06%)
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.