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 (%)
Dec 31, 2019
4.120
4.690
4.040
4.571
362,900
+0.48(+11.77%)
Dec 30, 2019
4.040
4.110
3.930
4.090
356,143
+0.16(+4.07%)
Dec 27, 2019
3.840
3.930
3.740
3.930
215,700
+0.10(+2.61%)
Dec 26, 2019
3.770
3.830
3.660
3.830
168,157
+0.06(+1.59%)
Dec 24, 2019
3.760
3.800
3.600
3.770
174,600
+0.03(+0.80%)
Dec 23, 2019
3.410
3.750
3.410
3.740
125,692
+0.19(+5.35%)
Dec 20, 2019
3.338
3.680
3.330
3.550
183,200
+0.05(+1.41%)
Dec 19, 2019
3.365
3.582
3.330
3.501
151,085
+0.01(+0.30%)
Dec 18, 2019
3.470
3.640
3.373
3.490
136,211
-0.04(-1.24%)
Dec 17, 2019
3.595
3.760
3.340
3.534
384,153
-0.18(-4.75%)
Dec 16, 2019
3.660
3.800
3.600
3.710
338,060
+0.11(+3.06%)
Dec 13, 2019
3.325
3.650
3.320
3.600
323,000
+0.31(+9.29%)
Dec 12, 2019
3.265
3.460
3.180
3.294
291,764
+0.04(+1.23%)
Dec 11, 2019
3.135
3.323
3.090
3.254
110,119
+0.16(+5.30%)
Dec 10, 2019
2.965
3.218
2.915
3.090
168,145
+0.13(+4.40%)
Dec 09, 2019
2.840
3.053
2.800
2.960
244,239
+0.12(+4.23%)
Dec 06, 2019
2.790
2.872
2.600
2.840
188,400
+0.09(+3.27%)
Dec 05, 2019
2.732
2.870
2.700
2.750
181,782
+0.03(+1.10%)
Dec 04, 2019
2.885
2.960
2.700
2.720
276,911
-0.21(-7.10%)
Dec 03, 2019
3.130
3.130
2.900
2.928
199,482
-0.28(-8.79%)
Dec 02, 2019
3.250
3.250
3.150
3.210
96,567
-0.05(-1.65%)
Nov 29, 2019
3.200
3.360
3.200
3.264
51,700
-0.10(-2.86%)
Nov 27, 2019
3.395
3.430
3.200
3.360
129,400
-0.03(-0.88%)
Nov 26, 2019
3.170
3.450
3.167
3.390
188,970
+0.09(+2.73%)
Nov 25, 2019
3.310
3.370
3.170
3.300
201,443
-0.02(-0.60%)
Nov 22, 2019
3.364
3.471
3.200
3.320
172,900
-0.08(-2.47%)
Nov 21, 2019
3.310
3.610
3.310
3.404
357,624
+0.10(+2.96%)
Nov 20, 2019
3.040
3.447
2.990
3.306
304,121
+0.22(+7.17%)
Nov 19, 2019
3.115
3.200
2.900
3.085
281,194
-0.13(-3.92%)
Nov 18, 2019
3.300
3.330
3.100
3.211
224,667
-0.03(-0.87%)
Nov 15, 2019
3.100
3.360
2.980
3.239
284,300
+0.14(+4.48%)
Nov 14, 2019
3.080
3.220
2.960
3.100
422,349
-0.19(-5.78%)
Nov 13, 2019
3.170
3.819
3.160
3.290
1,004,625
-0.08(-2.37%)
Nov 12, 2019
4.050
4.050
3.350
3.370
245,833
-0.57(-14.37%)
Nov 11, 2019
4.060
4.190
3.780
3.936
446,932
+0.17(+4.39%)
Nov 08, 2019
3.797
3.950
3.649
3.770
451,400
+0.14(+3.86%)
Nov 07, 2019
2.760
3.710
2.760
3.630
811,540
+0.86(+31.05%)
Nov 06, 2019
2.900
3.020
2.740
2.770
448,930
-0.16(-5.33%)
Nov 05, 2019
3.025
3.110
2.863
2.926
401,031
-0.12(-3.91%)
Nov 04, 2019
3.230
3.315
2.990
3.045
394,179
-0.25(-7.45%)
Nov 01, 2019
3.450
3.636
3.261
3.290
258,100
-0.24(-6.80%)
Oct 31, 2019
3.610
3.770
3.498
3.530
126,404
-0.22(-5.86%)
Oct 30, 2019
3.601
3.800
3.500
3.750
236,674
+0.09(+2.49%)
Oct 29, 2019
3.760
3.860
3.270
3.659
280,838
-0.10(-2.57%)
Oct 28, 2019
3.985
3.990
3.710
3.755
251,228
-0.16(-4.02%)
Oct 25, 2019
3.870
4.000
3.800
3.913
202,900
+0.04(+1.11%)
Oct 24, 2019
4.000
4.195
3.841
3.869
278,507
-0.12(-3.02%)
Oct 23, 2019
4.250
4.320
3.880
3.990
894,841
-0.33(-7.69%)
Oct 22, 2019
4.673
4.747
4.280
4.322
289,755
-0.43(-9.00%)
Oct 21, 2019
5.200
5.200
4.750
4.750
262,091
-0.45(-8.65%)
Oct 18, 2019
5.125
5.220
4.930
5.200
291,200
-0.08(-1.52%)
Oct 17, 2019
4.920
5.353
4.820
5.280
210,438
+0.33(+6.67%)
Oct 16, 2019
4.850
5.030
4.690
4.950
203,309
+0.09(+1.94%)
Oct 15, 2019
4.200
4.900
4.145
4.856
230,155
+0.56(+13.12%)
Oct 14, 2019
4.380
4.490
4.250
4.293
92,339
-0.07(-1.55%)
Oct 11, 2019
3.840
4.397
3.827
4.360
256,000
+0.39(+9.74%)
Oct 10, 2019
4.270
4.330
3.700
3.973
405,182
-0.29(-6.90%)
Oct 09, 2019
4.170
4.350
4.140
4.267
185,799
+0.03(+0.65%)
Oct 08, 2019
4.100
4.420
4.025
4.240
140,808
-0.21(-4.62%)
Oct 07, 2019
4.570
4.660
4.410
4.445
141,766
-0.13(-2.92%)
Oct 04, 2019
4.710
4.820
4.570
4.579
114,600
-0.19(-4.00%)
Oct 03, 2019
4.540
4.773
4.450
4.770
156,056
+0.26(+5.75%)
Oct 02, 2019
3.981
4.555
3.840
4.511
183,990
+0.38(+9.22%)
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
.