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 (%)
Apr 30, 2019
9.660
9.747
9.130
9.411
198,599
-0.19(-1.99%)
Apr 29, 2019
9.440
9.625
9.291
9.602
290,414
+0.23(+2.48%)
Apr 26, 2019
9.295
9.405
9.100
9.370
230,900
+0.27(+2.97%)
Apr 25, 2019
9.261
9.490
9.100
9.100
410,869
-0.14(-1.52%)
Apr 24, 2019
9.150
9.451
8.950
9.240
834,116
+0.22(+2.44%)
Apr 23, 2019
9.056
9.310
8.910
9.020
293,908
-0.01(-0.08%)
Apr 22, 2019
9.050
9.247
8.861
9.027
202,527
+0.05(+0.60%)
Apr 18, 2019
9.449
9.690
8.800
8.974
336,400
-0.10(-1.10%)
Apr 17, 2019
8.600
9.153
8.561
9.074
270,511
+0.47(+5.45%)
Apr 16, 2019
8.150
8.873
8.100
8.605
300,687
+0.46(+5.58%)
Apr 15, 2019
8.770
9.170
8.060
8.150
451,566
-0.63(-7.18%)
Apr 12, 2019
8.770
9.004
8.661
8.780
143,300
+0.05(+0.60%)
Apr 11, 2019
9.110
9.300
8.603
8.727
388,937
-0.38(-4.20%)
Apr 10, 2019
8.610
9.300
8.496
9.110
321,379
+0.50(+5.81%)
Apr 09, 2019
8.880
9.070
8.508
8.610
430,406
-0.35(-3.91%)
Apr 08, 2019
9.450
9.620
8.906
8.960
314,566
-0.45(-4.78%)
Apr 05, 2019
9.690
9.690
9.346
9.410
300,200
-0.17(-1.77%)
Apr 04, 2019
9.246
9.690
9.195
9.580
524,566
+0.31(+3.39%)
Apr 03, 2019
8.950
9.366
8.933
9.266
690,903
+0.31(+3.48%)
Apr 02, 2019
8.880
9.000
8.747
8.954
597,425
+0.20(+2.33%)
Apr 01, 2019
9.040
9.265
8.300
8.750
1,210,702
-0.29(-3.18%)
Mar 29, 2019
8.540
9.212
8.410
9.037
306,100
+0.49(+5.70%)
Mar 28, 2019
8.880
8.880
8.320
8.550
196,953
-0.26(-2.92%)
Mar 27, 2019
8.500
8.840
7.950
8.807
272,288
+0.47(+5.60%)
Mar 26, 2019
8.150
8.366
7.890
8.340
196,036
+0.34(+4.28%)
Mar 25, 2019
8.050
8.440
7.945
7.998
339,123
-0.20(-2.39%)
Mar 22, 2019
7.360
8.380
7.290
8.194
400,800
+0.57(+7.53%)
Mar 21, 2019
7.480
7.700
7.470
7.620
171,511
+0.03(+0.40%)
Mar 20, 2019
7.540
7.930
7.440
7.590
166,689
-0.14(-1.86%)
Mar 19, 2019
7.890
7.930
7.379
7.734
291,166
-0.06(-0.74%)
Mar 18, 2019
7.646
7.870
7.600
7.791
282,421
+0.17(+2.24%)
Mar 15, 2019
7.556
7.680
7.480
7.620
211,800
+0.04(+0.53%)
Mar 14, 2019
7.636
7.770
7.342
7.580
183,089
-0.05(-0.69%)
Mar 13, 2019
7.190
7.670
7.190
7.633
355,218
+0.39(+5.36%)
Mar 12, 2019
7.104
7.290
6.965
7.245
160,038
+0.04(+0.62%)
Mar 11, 2019
6.995
7.210
6.907
7.200
203,576
+0.25(+3.64%)
Mar 08, 2019
6.598
6.965
6.500
6.947
202,300
+0.25(+3.72%)
Mar 07, 2019
7.080
7.170
6.618
6.698
355,170
-0.30(-4.31%)
Mar 06, 2019
7.250
7.435
6.994
7.000
244,568
-0.10(-1.41%)
Mar 05, 2019
6.770
7.170
6.743
7.100
304,200
+0.29(+4.26%)
Mar 04, 2019
6.740
6.920
6.650
6.810
332,418
+0.12(+1.82%)
Mar 01, 2019
6.860
6.860
6.636
6.688
171,000
-0.17(-2.50%)
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%)
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
.