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 (%)
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%)
May 01, 2019 12.58 12.94 12.58 12.75 137,625 +0.15(+1.19%)
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%)
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.