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
(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:
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 (%)
Feb 28, 2019
6.800
6.890
6.593
6.860
176,106
+0.26(+3.89%)
Feb 27, 2019
6.710
6.750
6.520
6.603
148,244
-0.08(-1.23%)
Feb 26, 2019
6.736
6.930
6.575
6.685
280,976
-0.16(-2.27%)
Feb 25, 2019
6.899
7.100
6.774
6.840
290,157
-0.00(-0.02%)
Feb 22, 2019
6.900
6.950
6.795
6.841
135,800
+0.00(+0.02%)
Feb 21, 2019
7.050
7.050
6.750
6.840
179,521
-0.11(-1.58%)
Feb 20, 2019
7.000
7.089
6.750
6.950
179,410
-0.06(-0.86%)
Feb 19, 2019
7.110
7.270
6.841
7.010
233,963
-0.09(-1.27%)
Feb 15, 2019
7.150
7.250
7.000
7.100
205,800
+0.12(+1.71%)
Feb 14, 2019
7.100
7.260
6.863
6.980
131,569
-0.10(-1.40%)
Feb 13, 2019
7.115
7.240
6.980
7.080
177,786
-0.01(-0.10%)
Feb 12, 2019
7.090
7.255
6.764
7.087
277,606
-0.00(-0.04%)
Feb 11, 2019
7.220
7.320
6.987
7.090
348,946
+0.11(+1.52%)
Feb 08, 2019
6.489
7.000
6.415
6.984
228,300
+0.49(+7.48%)
Feb 07, 2019
6.400
6.761
6.200
6.498
250,792
+0.06(+0.90%)
Feb 06, 2019
6.900
7.000
6.230
6.440
580,835
-0.37(-5.37%)
Feb 05, 2019
7.090
7.300
6.731
6.805
561,518
-0.49(-6.78%)
Feb 04, 2019
7.482
7.550
7.190
7.300
718,850
+0.01(+0.14%)
Feb 01, 2019
7.345
7.508
7.288
7.290
312,600
-0.00(-0.05%)
Jan 31, 2019
7.129
7.367
7.090
7.294
421,008
+0.21(+3.02%)
Jan 30, 2019
6.954
7.190
6.954
7.080
280,644
+0.18(+2.67%)
Jan 29, 2019
7.100
7.180
6.685
6.896
538,446
-0.20(-2.88%)
Jan 28, 2019
6.853
7.123
6.838
7.100
555,262
+0.29(+4.26%)
Jan 25, 2019
6.450
6.903
6.320
6.810
835,300
+0.54(+8.61%)
Jan 24, 2019
6.175
6.310
5.980
6.270
295,985
+0.15(+2.47%)
Jan 23, 2019
6.125
6.268
5.978
6.119
169,381
+0.06(+0.97%)
Jan 22, 2019
6.100
6.250
5.980
6.060
250,707
+0.01(+0.17%)
Jan 18, 2019
6.050
6.220
5.765
6.050
222,200
+0.05(+0.83%)
Jan 17, 2019
5.601
6.100
5.470
6.000
238,063
+0.37(+6.57%)
Jan 16, 2019
5.799
5.890
5.583
5.630
226,001
-0.08(-1.34%)
Jan 15, 2019
6.230
6.410
5.660
5.706
419,909
-0.46(-7.50%)
Jan 14, 2019
5.759
6.230
5.759
6.169
479,915
+0.41(+7.10%)
Jan 11, 2019
5.662
5.928
5.600
5.760
274,800
+0.16(+2.86%)
Jan 10, 2019
5.668
5.750
5.500
5.600
240,426
-0.05(-0.88%)
Jan 09, 2019
5.743
5.960
5.620
5.650
317,603
+0.03(+0.53%)
Jan 08, 2019
5.905
6.140
5.370
5.620
473,529
-0.14(-2.43%)
Jan 07, 2019
5.199
5.930
5.170
5.760
476,318
+0.59(+11.41%)
Jan 04, 2019
4.955
5.300
4.890
5.170
219,800
+0.20(+4.02%)
Jan 03, 2019
4.837
5.004
4.571
4.970
308,715
+0.25(+5.20%)
Jan 02, 2019
4.797
4.950
4.559
4.724
217,130
-0.03(-0.54%)
Dec 31, 2018
4.886
5.050
4.742
4.750
359,200
-0.12(-2.46%)
Dec 28, 2018
4.580
4.870
4.320
4.870
187,300
+0.48(+10.93%)
Dec 27, 2018
4.000
4.402
3.975
4.390
211,318
+0.27(+6.55%)
Dec 26, 2018
4.030
4.180
3.880
4.120
218,813
+0.09(+2.23%)
Dec 24, 2018
4.174
4.200
3.704
4.030
266,100
-0.20(-4.73%)
Dec 21, 2018
4.210
4.580
4.150
4.230
204,200
-0.29(-6.49%)
Dec 20, 2018
4.525
4.680
4.130
4.524
365,509
-0.04(-0.87%)
Dec 19, 2018
4.716
4.886
4.473
4.563
169,259
-0.04(-0.80%)
Dec 18, 2018
4.415
4.730
4.410
4.600
218,454
+0.05(+1.21%)
Dec 17, 2018
4.438
4.804
4.416
4.545
287,071
+0.08(+1.81%)
Dec 14, 2018
4.400
4.575
4.213
4.464
291,600
-0.01(-0.13%)
Dec 13, 2018
4.767
4.930
4.340
4.470
373,954
-0.29(-6.09%)
Dec 12, 2018
4.765
4.987
4.749
4.760
188,024
+0.01(+0.21%)
Dec 11, 2018
4.842
4.990
4.700
4.750
143,966
-0.07(-1.44%)
Dec 10, 2018
4.700
5.130
4.583
4.819
310,685
-0.07(-1.40%)
Dec 07, 2018
4.959
5.112
4.850
4.888
317,600
+0.18(+3.80%)
Dec 06, 2018
4.875
5.000
4.550
4.709
791,860
-0.74(-13.60%)
Dec 04, 2018
6.135
6.170
5.314
5.450
329,500
-0.39(-6.66%)
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
.