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%)
Dec 02, 2019 4.300 4.320 4.240 4.270 74,554 -0.03(-0.70%)
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%)
Sep 03, 2019 7.300 7.740 7.170 7.740 211,554 +0.33(+4.45%)
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%)
Jun 03, 2019 10.90 11.30 9.850 10.15 211,052 -0.93(-8.39%)
May 31, 2019 10.65 11.08 10.14 11.08 375,233 -0.03(-0.27%)
May 30, 2019 11.47 11.90 11.08 11.11 293,836 -0.39(-3.39%)
May 29, 2019 11.17 11.55 11.17 11.50 255,171 +0.01(+0.09%)
May 28, 2019 11.15 11.62 11.15 11.49 326,768 +0.56(+5.12%)
May 27, 2019 10.80 10.98 10.75 10.93 110,225 +0.13(+1.20%)
May 24, 2019 11.11 11.27 10.71 10.80 199,139 -0.26(-2.35%)
May 23, 2019 11.25 11.42 10.93 11.06 198,300 -0.29(-2.56%)
May 22, 2019 11.23 11.59 11.20 11.35 137,892 +0.17(+1.52%)
May 21, 2019 11.16 11.40 11.16 11.18 62,232 -0.09(-0.80%)
May 17, 2019 11.27 11.27 11.27 0 -0.40(-3.43%)
May 16, 2019 11.39 11.75 11.38 11.67 267,061 +0.30(+2.64%)
May 15, 2019 11.22 11.65 11.22 11.37 188,806 +0.03(+0.26%)
May 14, 2019 11.01 11.43 10.94 11.34 280,456 +0.24(+2.16%)
May 13, 2019 11.11 11.24 11.00 11.10 162,748 -0.55(-4.72%)
May 10, 2019 11.40 11.65 10.85 11.65 195,804 +0.00(+0.00%)
May 09, 2019 11.95 11.96 11.44 11.65 169,054 -0.35(-2.92%)
May 08, 2019 11.98 12.23 11.87 12.00 135,280 +0.01(+0.08%)
May 07, 2019 12.18 12.22 11.87 11.99 95,884 -0.24(-1.96%)
May 06, 2019 11.71 12.60 11.70 12.23 139,905 -0.12(-0.97%)
May 03, 2019 12.52 12.73 12.12 12.35 115,656 -0.17(-1.36%)
May 02, 2019 12.77 12.84 12.02 12.52 184,827 -0.23(-1.80%)
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.