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, 2019
5.950
5.950
5.950
0
+0.63(+11.84%)
Dec 30, 2019
5.160
5.390
5.130
5.320
214,363
+0.18(+3.50%)
Dec 27, 2019
5.010
5.140
4.890
5.140
190,163
+0.19(+3.84%)
Dec 24, 2019
4.950
4.950
4.950
0
+0.11(+2.27%)
Dec 23, 2019
4.600
4.940
4.600
4.840
371,958
+0.18(+3.86%)
Dec 20, 2019
4.610
4.850
4.400
4.660
358,311
+0.07(+1.53%)
Dec 19, 2019
4.570
4.700
4.470
4.590
229,986
+0.03(+0.66%)
Dec 18, 2019
4.560
4.650
4.430
4.560
181,761
-0.08(-1.72%)
Dec 17, 2019
4.710
4.930
4.400
4.640
336,411
-0.23(-4.72%)
Dec 16, 2019
4.810
4.980
4.740
4.870
239,348
+0.08(+1.67%)
Dec 13, 2019
4.480
4.830
4.450
4.790
390,615
+0.47(+10.88%)
Dec 12, 2019
4.300
4.580
4.220
4.320
392,026
+0.10(+2.37%)
Dec 11, 2019
4.190
4.390
4.150
4.220
170,809
+0.13(+3.18%)
Dec 10, 2019
3.950
4.300
3.950
4.090
215,774
+0.18(+4.60%)
Dec 09, 2019
3.750
4.020
3.750
3.910
315,155
+0.17(+4.55%)
Dec 06, 2019
3.540
3.820
3.500
3.740
423,272
+0.12(+3.31%)
Dec 05, 2019
3.640
3.780
3.600
3.620
115,222
+0.03(+0.84%)
Dec 04, 2019
3.800
3.930
3.560
3.590
209,351
-0.26(-6.75%)
Dec 03, 2019
4.100
4.100
3.850
3.850
189,115
-0.42(-9.84%)
Dec 02, 2019
4.300
4.320
4.240
4.270
74,554
-0.03(-0.70%)
Nov 29, 2019
4.300
4.350
4.300
4.300
139,996
-0.05(-1.15%)
Nov 28, 2019
4.440
4.440
4.340
4.350
48,408
-0.15(-3.33%)
Nov 27, 2019
4.350
4.550
4.340
4.500
106,079
-0.01(-0.22%)
Nov 26, 2019
4.330
4.570
4.250
4.510
120,700
+0.19(+4.40%)
Nov 25, 2019
4.420
4.460
4.210
4.320
133,879
-0.08(-1.82%)
Nov 22, 2019
4.450
4.600
4.260
4.400
100,025
-0.11(-2.44%)
Nov 21, 2019
4.500
4.780
4.470
4.510
304,069
+0.11(+2.50%)
Nov 20, 2019
4.070
4.600
4.060
4.400
350,408
+0.32(+7.84%)
Nov 19, 2019
4.200
4.220
3.840
4.080
284,450
-0.16(-3.77%)
Nov 18, 2019
4.190
4.400
4.140
4.240
217,500
-0.03(-0.70%)
Nov 15, 2019
3.980
4.410
3.950
4.270
392,961
+0.17(+4.15%)
Nov 14, 2019
4.100
4.150
3.930
4.100
327,371
-0.26(-5.96%)
Nov 13, 2019
4.310
5.060
4.300
4.360
1,172,078
-0.14(-3.11%)
Nov 12, 2019
5.250
5.270
4.450
4.500
215,483
-0.68(-13.13%)
Nov 11, 2019
5.180
5.500
5.010
5.180
443,947
+0.18(+3.60%)
Nov 08, 2019
5.040
5.200
4.820
5.000
371,593
+0.20(+4.17%)
Nov 07, 2019
3.730
4.860
3.730
4.800
651,488
+1.13(+30.79%)
Nov 06, 2019
3.870
3.950
3.630
3.670
486,652
-0.14(-3.67%)
Nov 05, 2019
4.050
4.050
3.770
3.810
466,433
-0.19(-4.75%)
Nov 04, 2019
4.330
4.340
3.940
4.000
206,309
-0.31(-7.19%)
Nov 01, 2019
4.630
4.720
4.300
4.310
296,229
-0.33(-7.11%)
Oct 31, 2019
4.800
4.870
4.590
4.640
219,416
-0.23(-4.72%)
Oct 30, 2019
4.630
5.020
4.610
4.870
219,664
+0.14(+2.96%)
Oct 29, 2019
4.860
4.860
4.320
4.730
370,214
-0.16(-3.27%)
Oct 28, 2019
5.100
5.200
4.830
4.890
399,369
-0.21(-4.12%)
Oct 25, 2019
5.080
5.200
4.990
5.100
341,632
+0.05(+0.99%)
Oct 24, 2019
5.340
5.470
5.020
5.050
536,911
-0.13(-2.51%)
Oct 23, 2019
5.380
5.400
5.080
5.180
1,297,572
-0.49(-8.64%)
Oct 22, 2019
6.110
6.170
5.620
5.670
534,547
-0.53(-8.55%)
Oct 21, 2019
6.750
6.750
6.160
6.200
765,399
-0.69(-10.01%)
Oct 18, 2019
6.810
6.890
6.490
6.890
488,310
-0.06(-0.86%)
Oct 17, 2019
6.500
7.040
6.320
6.950
589,900
+0.52(+8.09%)
Oct 16, 2019
6.350
6.650
6.190
6.430
367,463
+0.05(+0.78%)
Oct 15, 2019
5.610
6.490
5.600
6.380
484,950
+0.62(+10.76%)
Oct 11, 2019
5.760
5.760
5.760
0
+0.53(+10.13%)
Oct 10, 2019
5.650
5.650
4.920
5.230
501,328
-0.42(-7.43%)
Oct 09, 2019
5.690
5.820
5.500
5.650
400,857
-0.05(-0.88%)
Oct 08, 2019
5.590
5.870
5.330
5.700
321,827
-0.21(-3.55%)
Oct 07, 2019
6.190
6.190
5.870
5.910
121,864
-0.17(-2.80%)
Oct 04, 2019
6.390
6.440
6.080
6.080
135,790
-0.31(-4.85%)
Oct 03, 2019
6.050
6.400
5.960
6.390
311,583
+0.37(+6.15%)
Oct 02, 2019
5.480
6.080
5.230
6.020
453,389
+0.50(+9.06%)
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
.