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
(CSE:
OH
)
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 (%)
Oct 31, 2019
4.800
4.870
4.590
4.640
219,416
-0.23(-4.72%)
Oct 30, 2019
4.630
5.020
4.610
4.870
219,664
+0.14(+2.96%)
Oct 29, 2019
4.860
4.860
4.320
4.730
370,214
-0.16(-3.27%)
Oct 28, 2019
5.100
5.200
4.830
4.890
399,369
-0.21(-4.12%)
Oct 25, 2019
5.080
5.200
4.990
5.100
341,632
+0.05(+0.99%)
Oct 24, 2019
5.340
5.470
5.020
5.050
536,911
-0.13(-2.51%)
Oct 23, 2019
5.380
5.400
5.080
5.180
1,297,572
-0.49(-8.64%)
Oct 22, 2019
6.110
6.170
5.620
5.670
534,547
-0.53(-8.55%)
Oct 21, 2019
6.750
6.750
6.160
6.200
765,399
-0.69(-10.01%)
Oct 18, 2019
6.810
6.890
6.490
6.890
488,310
-0.06(-0.86%)
Oct 17, 2019
6.500
7.040
6.320
6.950
589,900
+0.52(+8.09%)
Oct 16, 2019
6.350
6.650
6.190
6.430
367,463
+0.05(+0.78%)
Oct 15, 2019
5.610
6.490
5.600
6.380
484,950
+0.62(+10.76%)
Oct 11, 2019
5.760
5.760
5.760
0
+0.53(+10.13%)
Oct 10, 2019
5.650
5.650
4.920
5.230
501,328
-0.42(-7.43%)
Oct 09, 2019
5.690
5.820
5.500
5.650
400,857
-0.05(-0.88%)
Oct 08, 2019
5.590
5.870
5.330
5.700
321,827
-0.21(-3.55%)
Oct 07, 2019
6.190
6.190
5.870
5.910
121,864
-0.17(-2.80%)
Oct 04, 2019
6.390
6.440
6.080
6.080
135,790
-0.31(-4.85%)
Oct 03, 2019
6.050
6.400
5.960
6.390
311,583
+0.37(+6.15%)
Oct 02, 2019
5.480
6.080
5.230
6.020
453,389
+0.50(+9.06%)
Oct 01, 2019
5.500
5.630
5.220
5.520
323,473
+0.04(+0.73%)
Sep 30, 2019
5.400
5.970
5.250
5.480
450,537
-0.48(-8.05%)
Sep 27, 2019
6.370
6.370
5.580
5.960
184,839
-0.38(-5.99%)
Sep 26, 2019
6.270
6.630
6.250
6.340
458,531
+0.16(+2.59%)
Sep 25, 2019
6.300
6.400
6.010
6.180
324,608
-0.29(-4.48%)
Sep 24, 2019
6.750
6.960
6.230
6.470
417,291
-0.31(-4.57%)
Sep 23, 2019
7.140
7.150
6.780
6.780
244,696
-0.32(-4.51%)
Sep 20, 2019
7.420
7.420
6.960
7.100
314,922
-0.27(-3.66%)
Sep 19, 2019
7.370
7.650
7.310
7.370
277,418
-0.03(-0.41%)
Sep 18, 2019
7.210
7.540
7.210
7.400
202,518
+0.15(+2.07%)
Sep 17, 2019
7.600
7.600
7.250
7.250
268,862
-0.36(-4.73%)
Sep 16, 2019
7.430
7.620
7.170
7.610
787,456
-0.34(-4.28%)
Sep 13, 2019
8.090
8.320
7.780
7.950
304,859
-0.08(-1.00%)
Sep 12, 2019
8.550
8.620
8.010
8.030
437,506
-0.70(-8.02%)
Sep 11, 2019
8.990
9.170
8.700
8.730
471,367
-0.26(-2.89%)
Sep 10, 2019
8.280
9.000
8.280
8.990
710,954
+0.84(+10.31%)
Sep 09, 2019
8.000
8.190
7.840
8.150
354,411
+0.20(+2.52%)
Sep 06, 2019
8.230
8.370
7.920
7.950
363,713
-0.28(-3.40%)
Sep 05, 2019
8.100
8.330
7.930
8.230
237,602
+0.27(+3.39%)
Sep 04, 2019
7.800
8.200
7.650
7.960
264,955
+0.22(+2.84%)
Sep 03, 2019
7.300
7.740
7.170
7.740
211,554
+0.33(+4.45%)
Aug 30, 2019
7.410
7.410
7.410
0
+0.11(+1.51%)
Aug 29, 2019
7.300
7.390
7.100
7.300
88,802
+0.10(+1.39%)
Aug 28, 2019
7.000
7.330
6.780
7.200
230,695
+0.12(+1.69%)
Aug 27, 2019
7.540
7.690
7.020
7.080
205,894
-0.54(-7.09%)
Aug 26, 2019
7.000
7.620
6.730
7.620
272,505
+0.67(+9.64%)
Aug 23, 2019
7.390
7.390
6.910
6.950
88,578
-0.44(-5.95%)
Aug 22, 2019
7.640
7.800
7.190
7.390
199,192
+0.16(+2.21%)
Aug 21, 2019
7.470
7.500
7.110
7.230
97,448
-0.17(-2.30%)
Aug 20, 2019
7.850
8.010
7.310
7.400
112,116
-0.36(-4.64%)
Aug 19, 2019
7.890
7.970
7.550
7.760
163,094
+0.07(+0.91%)
Aug 16, 2019
7.310
7.750
7.310
7.690
137,151
+0.47(+6.51%)
Aug 15, 2019
7.480
7.600
6.960
7.220
225,765
-0.45(-5.87%)
Aug 14, 2019
7.530
7.770
7.390
7.670
304,323
-0.27(-3.40%)
Aug 13, 2019
6.860
7.950
6.860
7.940
175,603
+0.99(+14.24%)
Aug 12, 2019
7.160
7.280
6.840
6.950
106,058
-0.33(-4.53%)
Aug 09, 2019
7.560
7.750
7.210
7.280
128,489
-0.25(-3.32%)
Aug 08, 2019
7.250
7.590
7.130
7.530
123,083
+0.26(+3.58%)
Aug 07, 2019
7.550
7.550
7.150
7.270
154,930
+0.02(+0.28%)
Aug 06, 2019
7.150
7.370
7.120
7.250
216,478
+0.11(+1.54%)
Aug 02, 2019
7.140
7.140
7.140
0
+0.39(+5.78%)
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
.