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 (%)
Jul 31, 2019
7.240
7.580
7.180
7.220
400,937
-0.04(-0.55%)
Jul 30, 2019
6.530
7.380
6.400
7.260
429,152
+0.71(+10.84%)
Jul 29, 2019
6.690
6.800
6.460
6.550
294,292
+0.00(+0.00%)
Jul 26, 2019
6.580
6.730
6.500
6.550
227,833
+0.10(+1.55%)
Jul 25, 2019
6.680
6.900
6.430
6.450
383,876
-0.14(-2.12%)
Jul 24, 2019
6.560
6.730
6.500
6.590
199,365
-0.04(-0.60%)
Jul 23, 2019
6.890
6.890
6.560
6.630
227,334
-0.21(-3.07%)
Jul 22, 2019
7.180
7.180
6.620
6.840
267,775
-0.22(-3.12%)
Jul 19, 2019
7.010
7.470
7.010
7.060
298,093
+0.11(+1.58%)
Jul 18, 2019
7.440
7.520
6.930
6.950
528,087
-0.38(-5.18%)
Jul 17, 2019
7.720
7.830
7.330
7.330
471,073
-0.32(-4.18%)
Jul 16, 2019
7.480
7.680
7.410
7.650
155,190
+0.14(+1.86%)
Jul 15, 2019
7.350
7.790
7.320
7.510
316,376
-0.02(-0.27%)
Jul 12, 2019
7.930
8.030
7.320
7.530
426,983
-0.46(-5.76%)
Jul 11, 2019
8.200
8.290
7.690
7.990
252,471
-0.29(-3.50%)
Jul 10, 2019
8.210
8.560
8.210
8.280
240,519
-0.20(-2.36%)
Jul 09, 2019
8.320
8.750
8.250
8.480
150,895
+0.05(+0.59%)
Jul 08, 2019
8.830
8.880
8.300
8.430
245,619
-0.46(-5.17%)
Jul 05, 2019
8.920
9.130
8.770
8.890
162,420
-0.07(-0.78%)
Jul 04, 2019
8.860
8.970
8.790
8.960
57,463
+0.07(+0.79%)
Jul 03, 2019
9.010
9.050
8.670
8.890
161,597
-0.14(-1.55%)
Jul 02, 2019
9.190
9.370
8.840
9.030
292,378
-0.16(-1.74%)
Jun 28, 2019
9.190
9.190
9.190
0
-0.03(-0.33%)
Jun 27, 2019
9.250
9.550
9.030
9.220
481,791
+0.00(+0.00%)
Jun 26, 2019
8.900
9.250
8.860
9.220
242,443
+0.32(+3.60%)
Jun 25, 2019
8.650
9.020
8.540
8.900
307,631
+0.15(+1.71%)
Jun 24, 2019
8.950
9.080
8.500
8.750
367,477
-0.24(-2.67%)
Jun 21, 2019
9.180
9.200
8.840
8.990
285,121
-0.27(-2.92%)
Jun 20, 2019
9.250
9.300
8.750
9.260
417,975
+0.00(+0.00%)
Jun 19, 2019
9.000
9.260
8.590
9.260
420,241
+0.26(+2.89%)
Jun 18, 2019
8.700
9.130
8.510
9.000
618,418
+0.30(+3.45%)
Jun 17, 2019
7.970
8.730
7.890
8.700
536,114
+0.75(+9.43%)
Jun 14, 2019
8.140
8.200
7.600
7.950
517,092
-0.26(-3.17%)
Jun 13, 2019
8.810
8.870
8.170
8.210
420,312
-0.59(-6.70%)
Jun 12, 2019
9.100
9.320
8.580
8.800
467,939
-0.34(-3.72%)
Jun 11, 2019
9.790
10.45
9.030
9.140
1,608,256
-0.66(-6.73%)
Jun 10, 2019
10.30
10.35
9.800
9.800
286,222
-0.40(-3.92%)
Jun 07, 2019
10.35
10.48
10.14
10.20
126,213
-0.05(-0.49%)
Jun 06, 2019
10.71
10.88
10.25
10.25
116,077
-0.35(-3.30%)
Jun 05, 2019
10.42
10.93
10.27
10.60
246,515
+0.35(+3.41%)
Jun 04, 2019
10.25
10.43
9.660
10.25
259,862
+0.10(+0.99%)
Jun 03, 2019
10.90
11.30
9.850
10.15
211,052
-0.93(-8.39%)
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%)
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
.