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%)
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
.