Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.