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 29, 2019 4.300 4.350 4.300 4.300 139,996 -0.05(-1.15%)
Nov 28, 2019 4.440 4.440 4.340 4.350 48,408 -0.15(-3.33%)
Nov 27, 2019 4.350 4.550 4.340 4.500 106,079 -0.01(-0.22%)
Nov 26, 2019 4.330 4.570 4.250 4.510 120,700 +0.19(+4.40%)
Nov 25, 2019 4.420 4.460 4.210 4.320 133,879 -0.08(-1.82%)
Nov 22, 2019 4.450 4.600 4.260 4.400 100,025 -0.11(-2.44%)
Nov 21, 2019 4.500 4.780 4.470 4.510 304,069 +0.11(+2.50%)
Nov 20, 2019 4.070 4.600 4.060 4.400 350,408 +0.32(+7.84%)
Nov 19, 2019 4.200 4.220 3.840 4.080 284,450 -0.16(-3.77%)
Nov 18, 2019 4.190 4.400 4.140 4.240 217,500 -0.03(-0.70%)
Nov 15, 2019 3.980 4.410 3.950 4.270 392,961 +0.17(+4.15%)
Nov 14, 2019 4.100 4.150 3.930 4.100 327,371 -0.26(-5.96%)
Nov 13, 2019 4.310 5.060 4.300 4.360 1,172,078 -0.14(-3.11%)
Nov 12, 2019 5.250 5.270 4.450 4.500 215,483 -0.68(-13.13%)
Nov 11, 2019 5.180 5.500 5.010 5.180 443,947 +0.18(+3.60%)
Nov 08, 2019 5.040 5.200 4.820 5.000 371,593 +0.20(+4.17%)
Nov 07, 2019 3.730 4.860 3.730 4.800 651,488 +1.13(+30.79%)
Nov 06, 2019 3.870 3.950 3.630 3.670 486,652 -0.14(-3.67%)
Nov 05, 2019 4.050 4.050 3.770 3.810 466,433 -0.19(-4.75%)
Nov 04, 2019 4.330 4.340 3.940 4.000 206,309 -0.31(-7.19%)
Nov 01, 2019 4.630 4.720 4.300 4.310 296,229 -0.33(-7.11%)
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%)
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.