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 (%)
Sep 29, 2017 0.8450 0.8583 0.8102 0.8102 37,665 -0.03(-3.54%)
Sep 28, 2017 0.8800 0.8800 0.8100 0.8399 95,983 -0.00(-0.01%)
Sep 27, 2017 0.8900 0.8900 0.8300 0.8400 57,276 -0.01(-1.18%)
Sep 26, 2017 0.8600 0.8900 0.8500 0.8500 96,047 +0.03(+3.66%)
Sep 25, 2017 0.8030 0.8500 0.8030 0.8200 27,691 -0.02(-2.38%)
Sep 22, 2017 0.8254 0.8478 0.8100 0.8400 18,814 +0.02(+2.16%)
Sep 21, 2017 0.8300 0.8715 0.7900 0.8223 23,351 -0.01(-0.93%)
Sep 20, 2017 0.8812 0.8812 0.8221 0.8300 22,682 -0.01(-1.11%)
Sep 19, 2017 0.8500 0.8700 0.8202 0.8393 67,941 -0.01(-1.26%)
Sep 18, 2017 0.8800 0.9200 0.8500 0.8500 45,831 -0.03(-3.60%)
Sep 15, 2017 0.8900 0.9151 0.8600 0.8817 49,931 -0.03(-3.00%)
Sep 14, 2017 0.8600 0.9500 0.8600 0.9090 77,158 -0.02(-2.26%)
Sep 13, 2017 0.9800 0.9800 0.8605 0.9300 96,927 +0.00(+0.00%)
Sep 12, 2017 0.9500 0.9800 0.9000 0.9300 116,544 +0.02(+2.20%)
Sep 11, 2017 0.9870 0.9870 0.8413 0.9100 173,233 -0.03(-3.19%)
Sep 08, 2017 0.9500 1.180 0.9235 0.9400 966,837 +0.05(+5.62%)
Sep 07, 2017 0.9170 0.9550 0.8700 0.8900 88,274 -0.06(-6.81%)
Sep 06, 2017 1.020 1.020 0.8700 0.9550 168,605 +0.09(+11.03%)
Sep 05, 2017 0.9200 0.9200 0.8200 0.8601 165,350 -0.03(-3.54%)
Sep 01, 2017 1.080 1.110 0.8917 0.8917 378,532 -0.19(-17.44%)
Aug 31, 2017 1.150 1.180 1.012 1.080 862,761 -0.15(-12.20%)
Aug 30, 2017 0.7500 1.390 0.7500 1.230 7,902,695 +0.48(+64.92%)
Aug 29, 2017 0.7183 0.7469 0.7000 0.7458 46,500 +0.01(+0.89%)
Aug 28, 2017 0.7300 0.7500 0.7000 0.7392 14,810 +0.01(+1.25%)
Aug 25, 2017 0.7299 0.7690 0.7001 0.7301 28,305 +0.03(+4.30%)
Aug 24, 2017 0.6800 0.7400 0.6501 0.7000 135,342 +0.03(+4.17%)
Aug 23, 2017 0.6800 0.6980 0.6500 0.6720 67,908 +0.01(+1.07%)
Aug 22, 2017 0.6000 0.7200 0.6000 0.6649 239,502 +0.09(+16.65%)
Aug 21, 2017 0.7000 0.7198 0.5700 0.5700 139,513 -0.15(-20.81%)
Aug 18, 2017 0.7300 0.7300 0.7125 0.7198 17,831 -0.00(-0.03%)
Aug 17, 2017 0.7500 0.7500 0.7000 0.7200 9,542 -0.01(-1.37%)
Aug 16, 2017 0.7210 0.7300 0.7000 0.7300 8,310 +0.01(+1.25%)
Aug 15, 2017 0.7700 0.7700 0.7000 0.7210 75,562 -0.08(-9.59%)
Aug 14, 2017 0.7980 0.8500 0.7600 0.7975 47,751 +0.04(+4.93%)
Aug 11, 2017 0.7790 0.8288 0.7600 0.7600 135,527 -0.04(-4.86%)
Aug 10, 2017 0.7900 0.8800 0.7650 0.7988 283,891 +0.01(+1.13%)
Aug 09, 2017 0.7900 0.8299 0.7550 0.7899 42,367 +0.03(+3.93%)
Aug 08, 2017 0.7800 0.8000 0.7550 0.7600 7,082 -0.03(-3.80%)
Aug 07, 2017 0.8100 0.8300 0.7500 0.7900 47,383 -0.02(-2.47%)
Aug 04, 2017 0.8700 0.8700 0.7900 0.8100 16,850 -0.01(-1.22%)
Aug 03, 2017 0.9367 0.9367 0.7720 0.8200 122,786 +0.02(+2.49%)
Aug 02, 2017 0.7843 0.8400 0.7400 0.8001 345,351 +0.02(+2.01%)
Aug 01, 2017 0.7844 0.7844 0.7503 0.7843 57,521 +0.03(+4.53%)
Jul 31, 2017 0.8000 0.8100 0.7500 0.7503 60,974 -0.04(-5.03%)
Jul 28, 2017 0.7300 0.7900 0.7000 0.7900 41,094 +0.08(+11.27%)
Jul 27, 2017 0.6900 0.7390 0.6900 0.7100 64,880 +0.02(+2.90%)
Jul 26, 2017 0.7100 0.7219 0.6659 0.6900 72,059 -0.04(-4.83%)
Jul 25, 2017 0.7200 0.7500 0.6864 0.7250 88,292 +0.01(+1.51%)
Jul 24, 2017 0.7600 0.7744 0.7100 0.7142 73,578 -0.04(-5.60%)
Jul 21, 2017 0.7500 0.7900 0.7300 0.7566 91,286 +0.01(+0.95%)
Jul 20, 2017 0.8100 0.8100 0.7400 0.7495 108,231 -0.02(-3.05%)
Jul 19, 2017 0.8000 0.8800 0.7500 0.7731 344,099 -0.11(-12.15%)
Jul 18, 2017 0.8200 1.120 0.8200 0.8800 777,906 +0.05(+6.04%)
Jul 17, 2017 0.8000 0.8600 0.7919 0.8299 121,920 +0.03(+3.70%)
Jul 14, 2017 0.8400 0.8400 0.7900 0.8003 74,310 +0.00(+0.04%)
Jul 13, 2017 0.8003 0.8500 0.7900 0.8000 82,160 -0.04(-4.60%)
Jul 12, 2017 0.8300 0.9000 0.7810 0.8386 155,362 +0.03(+3.53%)
Jul 11, 2017 0.7600 1.370 0.7500 0.8100 3,076,145 +0.04(+4.90%)
Jul 10, 2017 0.7600 0.7722 0.7500 0.7722 33,695 +0.00(+0.29%)
Jul 07, 2017 0.8085 0.8200 0.7600 0.7700 31,068 +0.00(+0.00%)
Jul 06, 2017 0.8000 0.8000 0.7600 0.7700 57,733 -0.03(-3.75%)
Jul 05, 2017 0.8110 0.8830 0.7700 0.8000 109,796 -0.03(-3.61%)
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.