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 (%)
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%)
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.