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 (%)
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%)
Aug 01, 2019 7.290 7.340 6.750 6.750 171,413 -0.47(-6.51%)
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%)
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.