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 (%)
Mar 29, 2019
11.66
12.30
11.25
12.05
628,777
+0.50(+4.33%)
Mar 28, 2019
11.60
11.71
11.16
11.55
337,233
-0.25(-2.12%)
Mar 27, 2019
11.30
11.85
10.66
11.80
611,201
+0.61(+5.45%)
Mar 26, 2019
10.80
11.21
10.75
11.19
382,573
+0.49(+4.58%)
Mar 25, 2019
10.70
11.31
10.50
10.70
743,369
-0.30(-2.73%)
Mar 22, 2019
10.39
11.27
9.960
11.00
1,050,187
+0.82(+8.06%)
Mar 21, 2019
10.00
10.30
9.980
10.18
347,596
+0.13(+1.29%)
Mar 20, 2019
10.27
10.27
9.910
10.05
205,577
-0.16(-1.57%)
Mar 19, 2019
10.50
10.50
9.770
10.21
453,052
-0.23(-2.20%)
Mar 18, 2019
10.21
10.45
10.16
10.44
367,537
+0.26(+2.55%)
Mar 15, 2019
10.09
10.22
10.00
10.18
198,546
+0.09(+0.89%)
Mar 14, 2019
10.19
10.25
9.800
10.09
219,448
-0.05(-0.49%)
Mar 13, 2019
9.810
10.24
9.800
10.14
1,110,612
+0.47(+4.86%)
Mar 12, 2019
9.500
9.750
9.360
9.670
248,038
+0.07(+0.73%)
Mar 11, 2019
9.390
9.700
9.270
9.600
194,939
+0.31(+3.34%)
Mar 08, 2019
8.850
9.330
8.720
9.290
218,106
+0.28(+3.11%)
Mar 07, 2019
9.380
9.400
8.900
9.010
198,343
-0.42(-4.45%)
Mar 06, 2019
9.890
9.940
9.390
9.430
217,106
-0.05(-0.53%)
Mar 05, 2019
9.000
9.550
9.000
9.480
309,150
+0.43(+4.75%)
Mar 04, 2019
8.940
9.180
8.860
9.050
279,915
+0.12(+1.34%)
Mar 01, 2019
9.010
9.040
8.800
8.930
150,629
-0.07(-0.78%)
Feb 28, 2019
8.700
9.050
8.700
9.000
265,426
+0.27(+3.09%)
Feb 27, 2019
8.800
8.880
8.570
8.730
173,426
-0.11(-1.24%)
Feb 26, 2019
8.900
9.170
8.660
8.840
279,696
-0.17(-1.89%)
Feb 25, 2019
9.070
9.070
8.940
9.010
556,136
-0.01(-0.11%)
Feb 22, 2019
9.050
9.100
8.950
9.020
290,807
-0.02(-0.22%)
Feb 21, 2019
9.080
9.160
8.900
9.040
290,151
-0.06(-0.66%)
Feb 20, 2019
9.300
9.350
8.900
9.100
163,324
-0.15(-1.62%)
Feb 19, 2019
9.380
9.460
9.050
9.250
180,477
-0.15(-1.60%)
Feb 15, 2019
9.400
9.400
9.400
0
+0.12(+1.29%)
Feb 14, 2019
9.400
9.410
9.110
9.280
124,582
-0.11(-1.17%)
Feb 13, 2019
9.420
9.560
9.230
9.390
352,360
+0.00(+0.00%)
Feb 12, 2019
9.390
9.520
8.970
9.390
283,437
+0.04(+0.43%)
Feb 11, 2019
9.450
9.680
9.290
9.350
329,368
+0.07(+0.75%)
Feb 08, 2019
8.600
9.280
8.500
9.280
263,997
+0.65(+7.53%)
Feb 07, 2019
8.400
8.960
8.250
8.630
209,247
+0.13(+1.53%)
Feb 06, 2019
8.980
9.000
8.210
8.500
378,828
-0.45(-5.03%)
Feb 05, 2019
9.520
9.550
8.840
8.950
384,848
-0.57(-5.99%)
Feb 04, 2019
9.830
9.900
9.430
9.520
578,682
-0.11(-1.14%)
Feb 01, 2019
9.600
9.810
9.530
9.630
249,564
+0.03(+0.31%)
Jan 31, 2019
9.370
9.670
9.310
9.600
286,907
+0.28(+3.00%)
Jan 30, 2019
9.200
9.500
9.200
9.320
228,581
+0.17(+1.86%)
Jan 29, 2019
9.390
9.500
8.870
9.150
366,312
-0.25(-2.66%)
Jan 28, 2019
9.090
9.440
9.080
9.400
519,367
+0.38(+4.21%)
Jan 25, 2019
8.600
9.160
8.400
9.020
578,560
+0.62(+7.38%)
Jan 24, 2019
8.170
8.400
8.030
8.400
293,457
+0.25(+3.07%)
Jan 23, 2019
8.160
8.200
7.980
8.150
119,500
+0.03(+0.37%)
Jan 22, 2019
8.090
8.240
7.990
8.120
187,759
+0.00(+0.00%)
Jan 21, 2019
8.050
8.170
7.750
8.120
101,296
+0.07(+0.87%)
Jan 18, 2019
8.000
8.070
7.630
8.050
136,960
+0.16(+2.03%)
Jan 17, 2019
7.450
8.070
7.430
7.890
399,012
+0.40(+5.34%)
Jan 16, 2019
7.680
7.790
7.390
7.490
211,760
-0.07(-0.93%)
Jan 15, 2019
8.250
8.480
7.500
7.560
540,049
-0.64(-7.80%)
Jan 14, 2019
7.640
8.250
7.640
8.200
435,901
+0.58(+7.61%)
Jan 11, 2019
7.500
7.870
7.430
7.620
366,078
+0.22(+2.97%)
Jan 10, 2019
7.500
7.500
7.280
7.400
225,081
-0.04(-0.54%)
Jan 09, 2019
7.600
7.650
7.420
7.440
317,550
-0.05(-0.67%)
Jan 08, 2019
7.850
8.160
7.100
7.490
415,842
-0.20(-2.60%)
Jan 07, 2019
6.950
7.870
6.950
7.690
547,203
+0.78(+11.29%)
Jan 04, 2019
6.670
7.080
6.620
6.910
186,704
+0.21(+3.13%)
Jan 03, 2019
6.530
6.720
6.180
6.700
326,166
+0.28(+4.36%)
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
.