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 (%)
May 31, 2019
10.65
11.08
10.14
11.08
375,233
-0.03(-0.27%)
May 30, 2019
11.47
11.90
11.08
11.11
293,836
-0.39(-3.39%)
May 29, 2019
11.17
11.55
11.17
11.50
255,171
+0.01(+0.09%)
May 28, 2019
11.15
11.62
11.15
11.49
326,768
+0.56(+5.12%)
May 27, 2019
10.80
10.98
10.75
10.93
110,225
+0.13(+1.20%)
May 24, 2019
11.11
11.27
10.71
10.80
199,139
-0.26(-2.35%)
May 23, 2019
11.25
11.42
10.93
11.06
198,300
-0.29(-2.56%)
May 22, 2019
11.23
11.59
11.20
11.35
137,892
+0.17(+1.52%)
May 21, 2019
11.16
11.40
11.16
11.18
62,232
-0.09(-0.80%)
May 17, 2019
11.27
11.27
11.27
0
-0.40(-3.43%)
May 16, 2019
11.39
11.75
11.38
11.67
267,061
+0.30(+2.64%)
May 15, 2019
11.22
11.65
11.22
11.37
188,806
+0.03(+0.26%)
May 14, 2019
11.01
11.43
10.94
11.34
280,456
+0.24(+2.16%)
May 13, 2019
11.11
11.24
11.00
11.10
162,748
-0.55(-4.72%)
May 10, 2019
11.40
11.65
10.85
11.65
195,804
+0.00(+0.00%)
May 09, 2019
11.95
11.96
11.44
11.65
169,054
-0.35(-2.92%)
May 08, 2019
11.98
12.23
11.87
12.00
135,280
+0.01(+0.08%)
May 07, 2019
12.18
12.22
11.87
11.99
95,884
-0.24(-1.96%)
May 06, 2019
11.71
12.60
11.70
12.23
139,905
-0.12(-0.97%)
May 03, 2019
12.52
12.73
12.12
12.35
115,656
-0.17(-1.36%)
May 02, 2019
12.77
12.84
12.02
12.52
184,827
-0.23(-1.80%)
May 01, 2019
12.58
12.94
12.58
12.75
137,625
+0.15(+1.19%)
Apr 30, 2019
13.00
13.10
12.30
12.60
282,821
-0.38(-2.93%)
Apr 29, 2019
12.69
12.98
12.51
12.98
372,416
+0.35(+2.77%)
Apr 26, 2019
12.30
12.66
12.30
12.63
328,930
+0.37(+3.02%)
Apr 25, 2019
12.49
12.79
12.26
12.26
524,531
-0.17(-1.37%)
Apr 24, 2019
12.31
12.73
12.18
12.43
1,034,094
+0.33(+2.73%)
Apr 23, 2019
12.15
12.47
11.94
12.10
332,419
+0.06(+0.50%)
Apr 22, 2019
12.04
12.33
11.85
12.04
207,336
+0.07(+0.58%)
Apr 18, 2019
11.97
11.97
11.97
0
-0.16(-1.32%)
Apr 17, 2019
11.53
12.24
11.33
12.13
417,055
+0.74(+6.50%)
Apr 16, 2019
10.84
11.86
10.84
11.39
515,104
+0.50(+4.59%)
Apr 15, 2019
11.60
11.89
10.77
10.89
334,624
-0.82(-7.00%)
Apr 12, 2019
11.63
11.94
11.55
11.71
178,483
+0.05(+0.43%)
Apr 11, 2019
12.18
12.38
11.50
11.66
514,099
+0.25(+2.19%)
Apr 10, 2019
11.41
12.35
11.31
11.41
567,064
-0.04(-0.35%)
Apr 09, 2019
11.74
11.89
11.31
11.45
380,203
-0.41(-3.46%)
Apr 08, 2019
12.68
12.78
11.86
11.86
353,366
-0.68(-5.42%)
Apr 05, 2019
12.90
12.90
12.51
12.54
576,426
-0.27(-2.11%)
Apr 04, 2019
12.34
12.90
12.25
12.81
974,396
+0.46(+3.72%)
Apr 03, 2019
12.00
12.48
11.90
12.35
1,376,066
+0.40(+3.35%)
Apr 02, 2019
11.80
12.00
11.66
11.95
828,598
+0.30(+2.58%)
Apr 01, 2019
11.97
12.00
11.05
11.65
1,753,462
-0.40(-3.32%)
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%)
Jan 02, 2019
6.530
6.580
6.200
6.420
197,561
-0.03(-0.47%)
Dec 31, 2018
6.450
6.450
6.450
0
-0.20(-3.01%)
Dec 28, 2018
6.060
6.650
6.030
6.650
150,618
+0.65(+10.83%)
Dec 27, 2018
5.530
6.010
5.530
6.000
187,614
+0.47(+8.50%)
Dec 24, 2018
5.530
5.530
5.530
0
-0.24(-4.16%)
Dec 21, 2018
6.180
6.200
5.650
5.770
226,156
-0.48(-7.68%)
Dec 20, 2018
6.100
6.250
5.600
6.250
392,207
+0.10(+1.63%)
Dec 19, 2018
6.350
6.570
6.010
6.150
315,171
-0.05(-0.81%)
Dec 18, 2018
6.060
6.340
6.020
6.200
290,824
+0.14(+2.31%)
Dec 17, 2018
5.960
6.420
5.870
6.060
435,939
+0.06(+1.00%)
Dec 14, 2018
5.840
6.150
5.650
6.000
745,206
-0.04(-0.66%)
Dec 13, 2018
6.370
6.400
5.800
6.040
377,299
-0.31(-4.88%)
Dec 12, 2018
6.450
6.630
6.340
6.350
202,361
-0.10(-1.55%)
Dec 11, 2018
6.480
6.620
6.300
6.450
214,421
+0.00(+0.00%)
Dec 10, 2018
6.660
6.700
6.150
6.450
230,963
-0.05(-0.77%)
Dec 07, 2018
6.600
6.800
6.450
6.500
350,162
+0.21(+3.34%)
Dec 06, 2018
6.550
6.700
6.110
6.290
624,710
-0.48(-7.09%)
Dec 05, 2018
7.300
7.480
6.430
6.770
188,838
-0.35(-4.92%)
Dec 04, 2018
7.900
7.900
7.030
7.120
323,914
-0.59(-7.65%)
Dec 03, 2018
7.280
7.750
7.050
7.710
474,922
+0.41(+5.62%)
Nov 30, 2018
7.300
8.110
7.200
7.300
337,500
-0.60(-7.59%)
Nov 29, 2018
7.870
8.150
7.760
7.900
177,730
-0.04(-0.50%)
Nov 28, 2018
8.400
8.400
7.390
7.940
703,125
-0.32(-3.87%)
Nov 27, 2018
8.400
8.490
8.120
8.260
217,184
-0.22(-2.59%)
Nov 26, 2018
8.300
8.750
8.250
8.480
353,727
+0.33(+4.05%)
Nov 23, 2018
8.150
8.500
8.010
8.150
326,500
-0.45(-5.23%)
Nov 22, 2018
8.450
8.850
8.340
8.600
126,008
+0.26(+3.12%)
Nov 21, 2018
8.250
8.550
8.110
8.340
221,022
+0.12(+1.46%)
Nov 20, 2018
8.320
8.400
8.010
8.220
186,119
-0.34(-3.97%)
Nov 19, 2018
8.400
8.560
8.030
8.560
427,272
+0.26(+3.13%)
Nov 16, 2018
8.300
8.590
8.140
8.300
228,700
-0.32(-3.71%)
Nov 15, 2018
8.120
8.710
7.760
8.620
438,186
+0.62(+7.75%)
Nov 14, 2018
8.780
8.870
7.750
8.000
500,035
-0.83(-9.40%)
Nov 13, 2018
8.580
9.060
8.450
8.830
454,940
+0.47(+5.62%)
Nov 12, 2018
9.200
9.240
8.300
8.360
398,986
-0.70(-7.73%)
Nov 09, 2018
9.060
9.610
8.840
9.060
593,900
-0.54(-5.62%)
Nov 08, 2018
10.01
10.59
9.510
9.600
786,430
-0.88(-8.40%)
Nov 07, 2018
9.860
11.00
9.650
10.48
819,179
+0.60(+6.07%)
Nov 06, 2018
10.30
10.50
9.330
9.880
805,397
-0.45(-4.36%)
Nov 05, 2018
9.800
10.42
9.700
10.33
1,274,648
+0.98(+10.48%)
Nov 02, 2018
9.350
9.800
8.640
9.350
1,489,300
+0.57(+6.49%)
Nov 01, 2018
7.740
8.900
7.470
8.780
1,238,117
+1.28(+17.07%)
Oct 31, 2018
7.500
7.750
7.230
7.500
410,325
+0.42(+5.93%)
Oct 30, 2018
6.500
7.100
6.150
7.080
462,168
+0.76(+12.03%)
Oct 29, 2018
7.050
7.560
6.300
6.320
661,569
-0.68(-9.71%)
Oct 26, 2018
7.000
7.330
6.420
7.000
344,500
-0.29(-3.98%)
Oct 25, 2018
6.350
7.410
6.350
7.290
336,561
+0.54(+8.00%)
Oct 24, 2018
7.700
7.700
6.430
6.750
457,847
-0.65(-8.78%)
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
.