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 (%)
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.