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 (%)
Nov 30, 2018 7.300 8.110 7.200 7.300 337,500 -0.60(-7.59%)
Nov 29, 2018 7.870 8.150 7.760 7.900 177,730 -0.04(-0.50%)
Nov 28, 2018 8.400 8.400 7.390 7.940 703,125 -0.32(-3.87%)
Nov 27, 2018 8.400 8.490 8.120 8.260 217,184 -0.22(-2.59%)
Nov 26, 2018 8.300 8.750 8.250 8.480 353,727 +0.33(+4.05%)
Nov 23, 2018 8.150 8.500 8.010 8.150 326,500 -0.45(-5.23%)
Nov 22, 2018 8.450 8.850 8.340 8.600 126,008 +0.26(+3.12%)
Nov 21, 2018 8.250 8.550 8.110 8.340 221,022 +0.12(+1.46%)
Nov 20, 2018 8.320 8.400 8.010 8.220 186,119 -0.34(-3.97%)
Nov 19, 2018 8.400 8.560 8.030 8.560 427,272 +0.26(+3.13%)
Nov 16, 2018 8.300 8.590 8.140 8.300 228,700 -0.32(-3.71%)
Nov 15, 2018 8.120 8.710 7.760 8.620 438,186 +0.62(+7.75%)
Nov 14, 2018 8.780 8.870 7.750 8.000 500,035 -0.83(-9.40%)
Nov 13, 2018 8.580 9.060 8.450 8.830 454,940 +0.47(+5.62%)
Nov 12, 2018 9.200 9.240 8.300 8.360 398,986 -0.70(-7.73%)
Nov 09, 2018 9.060 9.610 8.840 9.060 593,900 -0.54(-5.62%)
Nov 08, 2018 10.01 10.59 9.510 9.600 786,430 -0.88(-8.40%)
Nov 07, 2018 9.860 11.00 9.650 10.48 819,179 +0.60(+6.07%)
Nov 06, 2018 10.30 10.50 9.330 9.880 805,397 -0.45(-4.36%)
Nov 05, 2018 9.800 10.42 9.700 10.33 1,274,648 +0.98(+10.48%)
Nov 02, 2018 9.350 9.800 8.640 9.350 1,489,300 +0.57(+6.49%)
Nov 01, 2018 7.740 8.900 7.470 8.780 1,238,117 +1.28(+17.07%)
Oct 31, 2018 7.500 7.750 7.230 7.500 410,325 +0.42(+5.93%)
Oct 30, 2018 6.500 7.100 6.150 7.080 462,168 +0.76(+12.03%)
Oct 29, 2018 7.050 7.560 6.300 6.320 661,569 -0.68(-9.71%)
Oct 26, 2018 7.000 7.330 6.420 7.000 344,500 -0.29(-3.98%)
Oct 25, 2018 6.350 7.410 6.350 7.290 336,561 +0.54(+8.00%)
Oct 24, 2018 7.700 7.700 6.430 6.750 457,847 -0.65(-8.78%)
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.