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 (%)
Jan 09, 2020 5.330 5.330 0 +0.00(+0.00%)
Jan 08, 2020 5.550 5.740 5.230 5.430 560,810 +0.03(+0.56%)
Jan 07, 2020 5.550 5.700 5.300 5.400 497,401 -0.28(-4.93%)
Jan 06, 2020 5.600 5.810 5.570 5.680 221,344 +0.00(+0.00%)
Jan 03, 2020 5.660 5.870 5.630 5.680 280,145 -0.08(-1.39%)
Jan 02, 2020 6.190 6.190 5.360 5.760 452,413 -0.19(-3.19%)
Dec 31, 2019 5.950 5.950 5.950 0 +0.63(+11.84%)
Dec 30, 2019 5.160 5.390 5.130 5.320 214,363 +0.18(+3.50%)
Dec 27, 2019 5.010 5.140 4.890 5.140 190,163 +0.19(+3.84%)
Dec 24, 2019 4.950 4.950 4.950 0 +0.11(+2.27%)
Dec 23, 2019 4.600 4.940 4.600 4.840 371,958 +0.18(+3.86%)
Dec 20, 2019 4.610 4.850 4.400 4.660 358,311 +0.07(+1.53%)
Dec 19, 2019 4.570 4.700 4.470 4.590 229,986 +0.03(+0.66%)
Dec 18, 2019 4.560 4.650 4.430 4.560 181,761 -0.08(-1.72%)
Dec 17, 2019 4.710 4.930 4.400 4.640 336,411 -0.23(-4.72%)
Dec 16, 2019 4.810 4.980 4.740 4.870 239,348 +0.08(+1.67%)
Dec 13, 2019 4.480 4.830 4.450 4.790 390,615 +0.47(+10.88%)
Dec 12, 2019 4.300 4.580 4.220 4.320 392,026 +0.10(+2.37%)
Dec 11, 2019 4.190 4.390 4.150 4.220 170,809 +0.13(+3.18%)
Dec 10, 2019 3.950 4.300 3.950 4.090 215,774 +0.18(+4.60%)
Dec 09, 2019 3.750 4.020 3.750 3.910 315,155 +0.17(+4.55%)
Dec 06, 2019 3.540 3.820 3.500 3.740 423,272 +0.12(+3.31%)
Dec 05, 2019 3.640 3.780 3.600 3.620 115,222 +0.03(+0.84%)
Dec 04, 2019 3.800 3.930 3.560 3.590 209,351 -0.26(-6.75%)
Dec 03, 2019 4.100 4.100 3.850 3.850 189,115 -0.42(-9.84%)
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.