Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Origin House
(CSE:
OH
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
6.450
6.450
6.450
0
-0.20(-3.01%)
Dec 28, 2018
6.060
6.650
6.030
6.650
150,618
+0.65(+10.83%)
Dec 27, 2018
5.530
6.010
5.530
6.000
187,614
+0.47(+8.50%)
Dec 24, 2018
5.530
5.530
5.530
0
-0.24(-4.16%)
Dec 21, 2018
6.180
6.200
5.650
5.770
226,156
-0.48(-7.68%)
Dec 20, 2018
6.100
6.250
5.600
6.250
392,207
+0.10(+1.63%)
Dec 19, 2018
6.350
6.570
6.010
6.150
315,171
-0.05(-0.81%)
Dec 18, 2018
6.060
6.340
6.020
6.200
290,824
+0.14(+2.31%)
Dec 17, 2018
5.960
6.420
5.870
6.060
435,939
+0.06(+1.00%)
Dec 14, 2018
5.840
6.150
5.650
6.000
745,206
-0.04(-0.66%)
Dec 13, 2018
6.370
6.400
5.800
6.040
377,299
-0.31(-4.88%)
Dec 12, 2018
6.450
6.630
6.340
6.350
202,361
-0.10(-1.55%)
Dec 11, 2018
6.480
6.620
6.300
6.450
214,421
+0.00(+0.00%)
Dec 10, 2018
6.660
6.700
6.150
6.450
230,963
-0.05(-0.77%)
Dec 07, 2018
6.600
6.800
6.450
6.500
350,162
+0.21(+3.34%)
Dec 06, 2018
6.550
6.700
6.110
6.290
624,710
-0.48(-7.09%)
Dec 05, 2018
7.300
7.480
6.430
6.770
188,838
-0.35(-4.92%)
Dec 04, 2018
7.900
7.900
7.030
7.120
323,914
-0.59(-7.65%)
Dec 03, 2018
7.280
7.750
7.050
7.710
474,922
+0.41(+5.62%)
Nov 30, 2018
7.300
8.110
7.200
7.300
337,500
-0.60(-7.59%)
Nov 29, 2018
7.870
8.150
7.760
7.900
177,730
-0.04(-0.50%)
Nov 28, 2018
8.400
8.400
7.390
7.940
703,125
-0.32(-3.87%)
Nov 27, 2018
8.400
8.490
8.120
8.260
217,184
-0.22(-2.59%)
Nov 26, 2018
8.300
8.750
8.250
8.480
353,727
+0.33(+4.05%)
Nov 23, 2018
8.150
8.500
8.010
8.150
326,500
-0.45(-5.23%)
Nov 22, 2018
8.450
8.850
8.340
8.600
126,008
+0.26(+3.12%)
Nov 21, 2018
8.250
8.550
8.110
8.340
221,022
+0.12(+1.46%)
Nov 20, 2018
8.320
8.400
8.010
8.220
186,119
-0.34(-3.97%)
Nov 19, 2018
8.400
8.560
8.030
8.560
427,272
+0.26(+3.13%)
Nov 16, 2018
8.300
8.590
8.140
8.300
228,700
-0.32(-3.71%)
Nov 15, 2018
8.120
8.710
7.760
8.620
438,186
+0.62(+7.75%)
Nov 14, 2018
8.780
8.870
7.750
8.000
500,035
-0.83(-9.40%)
Nov 13, 2018
8.580
9.060
8.450
8.830
454,940
+0.47(+5.62%)
Nov 12, 2018
9.200
9.240
8.300
8.360
398,986
-0.70(-7.73%)
Nov 09, 2018
9.060
9.610
8.840
9.060
593,900
-0.54(-5.62%)
Nov 08, 2018
10.01
10.59
9.510
9.600
786,430
-0.88(-8.40%)
Nov 07, 2018
9.860
11.00
9.650
10.48
819,179
+0.60(+6.07%)
Nov 06, 2018
10.30
10.50
9.330
9.880
805,397
-0.45(-4.36%)
Nov 05, 2018
9.800
10.42
9.700
10.33
1,274,648
+0.98(+10.48%)
Nov 02, 2018
9.350
9.800
8.640
9.350
1,489,300
+0.57(+6.49%)
Nov 01, 2018
7.740
8.900
7.470
8.780
1,238,117
+1.28(+17.07%)
Oct 31, 2018
7.500
7.750
7.230
7.500
410,325
+0.42(+5.93%)
Oct 30, 2018
6.500
7.100
6.150
7.080
462,168
+0.76(+12.03%)
Oct 29, 2018
7.050
7.560
6.300
6.320
661,569
-0.68(-9.71%)
Oct 26, 2018
7.000
7.330
6.420
7.000
344,500
-0.29(-3.98%)
Oct 25, 2018
6.350
7.410
6.350
7.290
336,561
+0.54(+8.00%)
Oct 24, 2018
7.700
7.700
6.430
6.750
457,847
-0.65(-8.78%)
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
.