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 (%)
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%)
Dec 03, 2018
5.560
5.900
5.350
5.839
338,643
+0.30(+5.44%)
Nov 30, 2018
6.026
6.130
5.420
5.538
361,900
-0.42(-7.09%)
Nov 29, 2018
5.900
6.130
5.837
5.960
264,246
+0.01(+0.21%)
Nov 28, 2018
6.311
6.311
5.520
5.947
733,515
-0.26(-4.20%)
Nov 27, 2018
6.334
6.390
6.111
6.208
218,142
-0.16(-2.52%)
Nov 26, 2018
6.271
6.619
6.250
6.368
368,098
+0.16(+2.55%)
Nov 23, 2018
6.386
6.429
6.170
6.210
126,500
-0.10(-1.59%)
Nov 21, 2018
6.310
6.310
6.310
0
+0.08(+1.35%)
Nov 20, 2018
6.299
6.450
6.030
6.226
212,347
-0.27(-4.21%)
Nov 19, 2018
6.400
6.500
6.091
6.500
425,037
+0.19(+3.01%)
Nov 16, 2018
6.402
6.560
6.179
6.310
257,700
-0.27(-4.10%)
Nov 15, 2018
6.150
6.607
5.877
6.580
372,518
+0.45(+7.34%)
Nov 14, 2018
6.680
6.700
5.880
6.130
473,706
-0.55(-8.23%)
Nov 13, 2018
6.600
6.834
6.374
6.680
305,723
+0.36(+5.72%)
Nov 12, 2018
6.825
7.140
6.260
6.319
453,161
-0.57(-8.31%)
Nov 09, 2018
7.047
7.300
6.695
6.891
486,800
-0.39(-5.39%)
Nov 08, 2018
7.645
8.081
7.220
7.284
537,359
-0.78(-9.62%)
Nov 07, 2018
7.546
8.400
7.350
8.059
771,091
+0.51(+6.75%)
Nov 06, 2018
7.861
8.008
7.140
7.550
830,774
-0.34(-4.30%)
Nov 05, 2018
7.520
7.960
7.440
7.889
1,761,025
+0.78(+10.96%)
Nov 02, 2018
6.756
7.490
6.436
7.110
1,411,700
+0.41(+6.12%)
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
.