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 (%)
Apr 30, 2019 13.00 13.10 12.30 12.60 282,821 -0.38(-2.93%)
Apr 29, 2019 12.69 12.98 12.51 12.98 372,416 +0.35(+2.77%)
Apr 26, 2019 12.30 12.66 12.30 12.63 328,930 +0.37(+3.02%)
Apr 25, 2019 12.49 12.79 12.26 12.26 524,531 -0.17(-1.37%)
Apr 24, 2019 12.31 12.73 12.18 12.43 1,034,094 +0.33(+2.73%)
Apr 23, 2019 12.15 12.47 11.94 12.10 332,419 +0.06(+0.50%)
Apr 22, 2019 12.04 12.33 11.85 12.04 207,336 +0.07(+0.58%)
Apr 18, 2019 11.97 11.97 11.97 0 -0.16(-1.32%)
Apr 17, 2019 11.53 12.24 11.33 12.13 417,055 +0.74(+6.50%)
Apr 16, 2019 10.84 11.86 10.84 11.39 515,104 +0.50(+4.59%)
Apr 15, 2019 11.60 11.89 10.77 10.89 334,624 -0.82(-7.00%)
Apr 12, 2019 11.63 11.94 11.55 11.71 178,483 +0.05(+0.43%)
Apr 11, 2019 12.18 12.38 11.50 11.66 514,099 +0.25(+2.19%)
Apr 10, 2019 11.41 12.35 11.31 11.41 567,064 -0.04(-0.35%)
Apr 09, 2019 11.74 11.89 11.31 11.45 380,203 -0.41(-3.46%)
Apr 08, 2019 12.68 12.78 11.86 11.86 353,366 -0.68(-5.42%)
Apr 05, 2019 12.90 12.90 12.51 12.54 576,426 -0.27(-2.11%)
Apr 04, 2019 12.34 12.90 12.25 12.81 974,396 +0.46(+3.72%)
Apr 03, 2019 12.00 12.48 11.90 12.35 1,376,066 +0.40(+3.35%)
Apr 02, 2019 11.80 12.00 11.66 11.95 828,598 +0.30(+2.58%)
Apr 01, 2019 11.97 12.00 11.05 11.65 1,753,462 -0.40(-3.32%)
Mar 29, 2019 11.66 12.30 11.25 12.05 628,777 +0.50(+4.33%)
Mar 28, 2019 11.60 11.71 11.16 11.55 337,233 -0.25(-2.12%)
Mar 27, 2019 11.30 11.85 10.66 11.80 611,201 +0.61(+5.45%)
Mar 26, 2019 10.80 11.21 10.75 11.19 382,573 +0.49(+4.58%)
Mar 25, 2019 10.70 11.31 10.50 10.70 743,369 -0.30(-2.73%)
Mar 22, 2019 10.39 11.27 9.960 11.00 1,050,187 +0.82(+8.06%)
Mar 21, 2019 10.00 10.30 9.980 10.18 347,596 +0.13(+1.29%)
Mar 20, 2019 10.27 10.27 9.910 10.05 205,577 -0.16(-1.57%)
Mar 19, 2019 10.50 10.50 9.770 10.21 453,052 -0.23(-2.20%)
Mar 18, 2019 10.21 10.45 10.16 10.44 367,537 +0.26(+2.55%)
Mar 15, 2019 10.09 10.22 10.00 10.18 198,546 +0.09(+0.89%)
Mar 14, 2019 10.19 10.25 9.800 10.09 219,448 -0.05(-0.49%)
Mar 13, 2019 9.810 10.24 9.800 10.14 1,110,612 +0.47(+4.86%)
Mar 12, 2019 9.500 9.750 9.360 9.670 248,038 +0.07(+0.73%)
Mar 11, 2019 9.390 9.700 9.270 9.600 194,939 +0.31(+3.34%)
Mar 08, 2019 8.850 9.330 8.720 9.290 218,106 +0.28(+3.11%)
Mar 07, 2019 9.380 9.400 8.900 9.010 198,343 -0.42(-4.45%)
Mar 06, 2019 9.890 9.940 9.390 9.430 217,106 -0.05(-0.53%)
Mar 05, 2019 9.000 9.550 9.000 9.480 309,150 +0.43(+4.75%)
Mar 04, 2019 8.940 9.180 8.860 9.050 279,915 +0.12(+1.34%)
Mar 01, 2019 9.010 9.040 8.800 8.930 150,629 -0.07(-0.78%)
Feb 28, 2019 8.700 9.050 8.700 9.000 265,426 +0.27(+3.09%)
Feb 27, 2019 8.800 8.880 8.570 8.730 173,426 -0.11(-1.24%)
Feb 26, 2019 8.900 9.170 8.660 8.840 279,696 -0.17(-1.89%)
Feb 25, 2019 9.070 9.070 8.940 9.010 556,136 -0.01(-0.11%)
Feb 22, 2019 9.050 9.100 8.950 9.020 290,807 -0.02(-0.22%)
Feb 21, 2019 9.080 9.160 8.900 9.040 290,151 -0.06(-0.66%)
Feb 20, 2019 9.300 9.350 8.900 9.100 163,324 -0.15(-1.62%)
Feb 19, 2019 9.380 9.460 9.050 9.250 180,477 -0.15(-1.60%)
Feb 15, 2019 9.400 9.400 9.400 0 +0.12(+1.29%)
Feb 14, 2019 9.400 9.410 9.110 9.280 124,582 -0.11(-1.17%)
Feb 13, 2019 9.420 9.560 9.230 9.390 352,360 +0.00(+0.00%)
Feb 12, 2019 9.390 9.520 8.970 9.390 283,437 +0.04(+0.43%)
Feb 11, 2019 9.450 9.680 9.290 9.350 329,368 +0.07(+0.75%)
Feb 08, 2019 8.600 9.280 8.500 9.280 263,997 +0.65(+7.53%)
Feb 07, 2019 8.400 8.960 8.250 8.630 209,247 +0.13(+1.53%)
Feb 06, 2019 8.980 9.000 8.210 8.500 378,828 -0.45(-5.03%)
Feb 05, 2019 9.520 9.550 8.840 8.950 384,848 -0.57(-5.99%)
Feb 04, 2019 9.830 9.900 9.430 9.520 578,682 -0.11(-1.14%)
Feb 01, 2019 9.600 9.810 9.530 9.630 249,564 +0.03(+0.31%)
Jan 31, 2019 9.370 9.670 9.310 9.600 286,907 +0.28(+3.00%)
Jan 30, 2019 9.200 9.500 9.200 9.320 228,581 +0.17(+1.86%)
Jan 29, 2019 9.390 9.500 8.870 9.150 366,312 -0.25(-2.66%)
Jan 28, 2019 9.090 9.440 9.080 9.400 519,367 +0.38(+4.21%)
Jan 25, 2019 8.600 9.160 8.400 9.020 578,560 +0.62(+7.38%)
Jan 24, 2019 8.170 8.400 8.030 8.400 293,457 +0.25(+3.07%)
Jan 23, 2019 8.160 8.200 7.980 8.150 119,500 +0.03(+0.37%)
Jan 22, 2019 8.090 8.240 7.990 8.120 187,759 +0.00(+0.00%)
Jan 21, 2019 8.050 8.170 7.750 8.120 101,296 +0.07(+0.87%)
Jan 18, 2019 8.000 8.070 7.630 8.050 136,960 +0.16(+2.03%)
Jan 17, 2019 7.450 8.070 7.430 7.890 399,012 +0.40(+5.34%)
Jan 16, 2019 7.680 7.790 7.390 7.490 211,760 -0.07(-0.93%)
Jan 15, 2019 8.250 8.480 7.500 7.560 540,049 -0.64(-7.80%)
Jan 14, 2019 7.640 8.250 7.640 8.200 435,901 +0.58(+7.61%)
Jan 11, 2019 7.500 7.870 7.430 7.620 366,078 +0.22(+2.97%)
Jan 10, 2019 7.500 7.500 7.280 7.400 225,081 -0.04(-0.54%)
Jan 09, 2019 7.600 7.650 7.420 7.440 317,550 -0.05(-0.67%)
Jan 08, 2019 7.850 8.160 7.100 7.490 415,842 -0.20(-2.60%)
Jan 07, 2019 6.950 7.870 6.950 7.690 547,203 +0.78(+11.29%)
Jan 04, 2019 6.670 7.080 6.620 6.910 186,704 +0.21(+3.13%)
Jan 03, 2019 6.530 6.720 6.180 6.700 326,166 +0.28(+4.36%)
Jan 02, 2019 6.530 6.580 6.200 6.420 197,561 -0.03(-0.47%)
Dec 31, 2018 6.450 6.450 6.450 0 -0.20(-3.01%)
Dec 28, 2018 6.060 6.650 6.030 6.650 150,618 +0.65(+10.83%)
Dec 27, 2018 5.530 6.010 5.530 6.000 187,614 +0.47(+8.50%)
Dec 24, 2018 5.530 5.530 5.530 0 -0.24(-4.16%)
Dec 21, 2018 6.180 6.200 5.650 5.770 226,156 -0.48(-7.68%)
Dec 20, 2018 6.100 6.250 5.600 6.250 392,207 +0.10(+1.63%)
Dec 19, 2018 6.350 6.570 6.010 6.150 315,171 -0.05(-0.81%)
Dec 18, 2018 6.060 6.340 6.020 6.200 290,824 +0.14(+2.31%)
Dec 17, 2018 5.960 6.420 5.870 6.060 435,939 +0.06(+1.00%)
Dec 14, 2018 5.840 6.150 5.650 6.000 745,206 -0.04(-0.66%)
Dec 13, 2018 6.370 6.400 5.800 6.040 377,299 -0.31(-4.88%)
Dec 12, 2018 6.450 6.630 6.340 6.350 202,361 -0.10(-1.55%)
Dec 11, 2018 6.480 6.620 6.300 6.450 214,421 +0.00(+0.00%)
Dec 10, 2018 6.660 6.700 6.150 6.450 230,963 -0.05(-0.77%)
Dec 07, 2018 6.600 6.800 6.450 6.500 350,162 +0.21(+3.34%)
Dec 06, 2018 6.550 6.700 6.110 6.290 624,710 -0.48(-7.09%)
Dec 05, 2018 7.300 7.480 6.430 6.770 188,838 -0.35(-4.92%)
Dec 04, 2018 7.900 7.900 7.030 7.120 323,914 -0.59(-7.65%)
Dec 03, 2018 7.280 7.750 7.050 7.710 474,922 +0.41(+5.62%)
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.