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 (%)
May 31, 2019
7.860
8.206
7.400
8.206
521,600
-0.03(-0.37%)
May 30, 2019
8.535
8.830
8.200
8.236
303,170
-0.26(-3.11%)
May 29, 2019
8.480
8.550
8.279
8.500
183,999
+0.02(+0.26%)
May 28, 2019
8.200
8.630
8.195
8.478
195,320
+0.45(+5.57%)
May 24, 2019
8.310
8.380
7.980
8.030
94,400
-0.19(-2.34%)
May 23, 2019
8.160
8.540
8.100
8.223
324,780
-0.20(-2.42%)
May 22, 2019
8.325
8.630
8.325
8.427
141,647
+0.05(+0.62%)
May 21, 2019
8.403
8.500
8.349
8.375
82,749
-0.02(-0.18%)
May 20, 2019
8.260
8.890
8.260
8.390
77,827
-0.04(-0.53%)
May 17, 2019
8.645
8.880
8.370
8.435
157,000
-0.24(-2.78%)
May 16, 2019
8.470
8.726
8.460
8.676
165,203
+0.21(+2.50%)
May 15, 2019
8.336
8.630
8.140
8.464
223,574
+0.04(+0.53%)
May 14, 2019
8.174
8.480
8.080
8.420
326,513
+0.23(+2.85%)
May 13, 2019
8.500
8.510
8.160
8.186
259,226
-0.40(-4.70%)
May 10, 2019
8.320
8.600
8.069
8.590
269,000
+0.03(+0.31%)
May 09, 2019
8.890
9.100
8.500
8.563
201,809
-0.32(-3.59%)
May 08, 2019
8.700
9.100
8.700
8.883
118,492
-0.02(-0.20%)
May 07, 2019
9.082
9.100
8.794
8.900
190,359
-0.21(-2.31%)
May 06, 2019
8.669
9.400
8.490
9.110
308,276
-0.05(-0.55%)
May 03, 2019
9.290
9.400
9.049
9.160
231,300
-0.13(-1.40%)
May 02, 2019
9.476
9.545
8.920
9.290
243,921
-0.18(-1.95%)
May 01, 2019
9.260
9.660
9.260
9.474
120,676
+0.06(+0.67%)
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%)
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
.