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 (%)
Sep 30, 2019
4.017
4.460
3.950
4.150
401,372
-0.35(-7.69%)
Sep 27, 2019
4.825
4.825
4.220
4.495
140,600
-0.29(-6.15%)
Sep 26, 2019
4.650
4.990
4.620
4.790
125,256
+0.14(+3.01%)
Sep 25, 2019
4.744
4.840
4.540
4.650
262,014
-0.20(-4.12%)
Sep 24, 2019
5.135
5.250
4.701
4.850
407,968
-0.28(-5.46%)
Sep 23, 2019
5.370
5.440
5.100
5.130
195,581
-0.25(-4.65%)
Sep 20, 2019
5.550
5.596
5.250
5.380
225,100
-0.17(-3.10%)
Sep 19, 2019
5.586
5.790
5.514
5.552
383,778
-0.01(-0.18%)
Sep 18, 2019
5.475
5.675
5.320
5.562
94,169
+0.08(+1.51%)
Sep 17, 2019
5.628
5.900
5.454
5.479
160,772
-0.25(-4.31%)
Sep 16, 2019
5.610
5.780
5.430
5.726
505,178
-0.24(-3.94%)
Sep 13, 2019
6.120
6.266
5.860
5.961
160,200
-0.13(-2.12%)
Sep 12, 2019
6.525
6.609
6.080
6.090
212,551
-0.51(-7.73%)
Sep 11, 2019
6.814
6.973
6.600
6.600
253,643
-0.21(-3.08%)
Sep 10, 2019
6.150
6.849
6.150
6.810
414,636
+0.63(+10.19%)
Sep 09, 2019
6.050
6.270
5.960
6.180
171,708
+0.14(+2.32%)
Sep 06, 2019
6.220
6.350
6.005
6.040
184,500
-0.18(-2.86%)
Sep 05, 2019
6.250
6.287
5.997
6.218
185,271
+0.17(+2.77%)
Sep 04, 2019
6.000
6.190
5.758
6.050
221,678
+0.25(+4.31%)
Sep 03, 2019
5.500
5.800
5.380
5.800
191,814
+0.23(+4.13%)
Aug 30, 2019
5.550
5.600
5.289
5.570
141,000
+0.08(+1.46%)
Aug 29, 2019
5.500
5.660
5.386
5.490
123,078
+0.06(+1.02%)
Aug 28, 2019
5.415
5.560
5.100
5.435
200,958
+0.09(+1.70%)
Aug 27, 2019
5.730
5.880
5.283
5.344
274,776
-0.39(-6.73%)
Aug 26, 2019
5.240
5.730
5.060
5.730
389,051
+0.48(+9.16%)
Aug 23, 2019
5.420
5.555
5.188
5.249
177,600
-0.32(-5.68%)
Aug 22, 2019
5.450
5.859
5.400
5.565
173,667
+0.12(+2.14%)
Aug 21, 2019
5.600
5.655
5.350
5.449
208,296
-0.15(-2.70%)
Aug 20, 2019
5.926
6.003
5.491
5.600
140,888
-0.25(-4.27%)
Aug 19, 2019
5.955
6.000
5.698
5.850
152,777
+0.08(+1.35%)
Aug 16, 2019
5.370
5.861
5.370
5.772
187,500
+0.34(+6.19%)
Aug 15, 2019
5.640
5.750
5.220
5.436
231,690
-0.31(-5.47%)
Aug 14, 2019
5.650
5.833
5.542
5.750
200,821
-0.25(-4.17%)
Aug 13, 2019
5.280
6.010
5.155
6.000
204,121
+0.72(+13.64%)
Aug 12, 2019
5.485
5.590
5.160
5.280
149,221
-0.24(-4.35%)
Aug 09, 2019
5.820
5.860
5.450
5.520
155,300
-0.20(-3.50%)
Aug 08, 2019
5.430
5.730
5.388
5.720
144,326
+0.23(+4.14%)
Aug 07, 2019
5.550
5.660
5.360
5.493
147,206
+0.03(+0.60%)
Aug 06, 2019
5.390
5.605
5.380
5.460
229,952
+0.10(+1.87%)
Aug 05, 2019
5.300
5.790
5.170
5.360
197,906
-0.05(-0.92%)
Aug 02, 2019
5.205
5.414
5.154
5.410
244,300
+0.29(+5.66%)
Aug 01, 2019
5.600
5.680
5.112
5.120
239,770
-0.33(-6.06%)
Jul 31, 2019
5.525
5.780
5.444
5.450
415,545
+0.00(+0.00%)
Jul 30, 2019
4.965
5.570
4.870
5.450
298,291
+0.47(+9.33%)
Jul 29, 2019
5.072
5.260
4.910
4.985
262,373
+0.01(+0.11%)
Jul 26, 2019
4.930
5.100
4.880
4.979
219,700
+0.05(+1.00%)
Jul 25, 2019
4.980
5.240
4.885
4.930
173,947
-0.08(-1.66%)
Jul 24, 2019
5.056
5.140
4.880
5.013
213,034
-0.06(-1.23%)
Jul 23, 2019
5.200
5.305
4.984
5.076
265,391
-0.10(-2.01%)
Jul 22, 2019
5.380
5.515
5.053
5.180
440,186
-0.22(-4.07%)
Jul 19, 2019
5.410
5.701
5.240
5.400
200,800
+0.02(+0.37%)
Jul 18, 2019
5.650
5.730
5.310
5.380
245,084
-0.25(-4.44%)
Jul 17, 2019
5.860
6.000
5.630
5.630
231,686
-0.26(-4.41%)
Jul 16, 2019
5.780
5.890
5.683
5.890
166,757
+0.11(+1.90%)
Jul 15, 2019
5.700
5.980
5.510
5.780
268,328
-0.01(-0.17%)
Jul 12, 2019
5.985
6.176
5.640
5.790
509,000
-0.32(-5.20%)
Jul 11, 2019
6.200
6.410
5.872
6.107
212,462
-0.20(-3.21%)
Jul 10, 2019
6.282
6.570
6.268
6.310
164,044
-0.18(-2.73%)
Jul 09, 2019
6.450
6.680
6.290
6.487
185,076
+0.04(+0.57%)
Jul 08, 2019
6.640
6.797
6.388
6.450
200,562
-0.33(-4.85%)
Jul 05, 2019
6.940
6.957
6.670
6.779
78,600
-0.04(-0.53%)
Jul 03, 2019
6.885
7.000
6.610
6.816
139,900
-0.06(-0.94%)
Jul 02, 2019
7.075
7.100
6.750
6.880
171,620
-0.22(-3.10%)
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
.