Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origin House (OP: ORHOF )

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 31, 2019 7.129 7.367 7.090 7.294 421,008 +0.21(+3.02%)
Jan 30, 2019 6.954 7.190 6.954 7.080 280,644 +0.18(+2.67%)
Jan 29, 2019 7.100 7.180 6.685 6.896 538,446 -0.20(-2.88%)
Jan 28, 2019 6.853 7.123 6.838 7.100 555,262 +0.29(+4.26%)
Jan 25, 2019 6.450 6.903 6.320 6.810 835,300 +0.54(+8.61%)
Jan 24, 2019 6.175 6.310 5.980 6.270 295,985 +0.15(+2.47%)
Jan 23, 2019 6.125 6.268 5.978 6.119 169,381 +0.06(+0.97%)
Jan 22, 2019 6.100 6.250 5.980 6.060 250,707 +0.01(+0.17%)
Jan 18, 2019 6.050 6.220 5.765 6.050 222,200 +0.05(+0.83%)
Jan 17, 2019 5.601 6.100 5.470 6.000 238,063 +0.37(+6.57%)
Jan 16, 2019 5.799 5.890 5.583 5.630 226,001 -0.08(-1.34%)
Jan 15, 2019 6.230 6.410 5.660 5.706 419,909 -0.46(-7.50%)
Jan 14, 2019 5.759 6.230 5.759 6.169 479,915 +0.41(+7.10%)
Jan 11, 2019 5.662 5.928 5.600 5.760 274,800 +0.16(+2.86%)
Jan 10, 2019 5.668 5.750 5.500 5.600 240,426 -0.05(-0.88%)
Jan 09, 2019 5.743 5.960 5.620 5.650 317,603 +0.03(+0.53%)
Jan 08, 2019 5.905 6.140 5.370 5.620 473,529 -0.14(-2.43%)
Jan 07, 2019 5.199 5.930 5.170 5.760 476,318 +0.59(+11.41%)
Jan 04, 2019 4.955 5.300 4.890 5.170 219,800 +0.20(+4.02%)
Jan 03, 2019 4.837 5.004 4.571 4.970 308,715 +0.25(+5.20%)
Jan 02, 2019 4.797 4.950 4.559 4.724 217,130 -0.03(-0.54%)
Dec 31, 2018 4.886 5.050 4.742 4.750 359,200 -0.12(-2.46%)
Dec 28, 2018 4.580 4.870 4.320 4.870 187,300 +0.48(+10.93%)
Dec 27, 2018 4.000 4.402 3.975 4.390 211,318 +0.27(+6.55%)
Dec 26, 2018 4.030 4.180 3.880 4.120 218,813 +0.09(+2.23%)
Dec 24, 2018 4.174 4.200 3.704 4.030 266,100 -0.20(-4.73%)
Dec 21, 2018 4.210 4.580 4.150 4.230 204,200 -0.29(-6.49%)
Dec 20, 2018 4.525 4.680 4.130 4.524 365,509 -0.04(-0.87%)
Dec 19, 2018 4.716 4.886 4.473 4.563 169,259 -0.04(-0.80%)
Dec 18, 2018 4.415 4.730 4.410 4.600 218,454 +0.05(+1.21%)
Dec 17, 2018 4.438 4.804 4.416 4.545 287,071 +0.08(+1.81%)
Dec 14, 2018 4.400 4.575 4.213 4.464 291,600 -0.01(-0.13%)
Dec 13, 2018 4.767 4.930 4.340 4.470 373,954 -0.29(-6.09%)
Dec 12, 2018 4.765 4.987 4.749 4.760 188,024 +0.01(+0.21%)
Dec 11, 2018 4.842 4.990 4.700 4.750 143,966 -0.07(-1.44%)
Dec 10, 2018 4.700 5.130 4.583 4.819 310,685 -0.07(-1.40%)
Dec 07, 2018 4.959 5.112 4.850 4.888 317,600 +0.18(+3.80%)
Dec 06, 2018 4.875 5.000 4.550 4.709 791,860 -0.74(-13.60%)
Dec 04, 2018 6.135 6.170 5.314 5.450 329,500 -0.39(-6.66%)
Dec 03, 2018 5.560 5.900 5.350 5.839 338,643 +0.30(+5.44%)
Nov 30, 2018 6.026 6.130 5.420 5.538 361,900 -0.42(-7.09%)
Nov 29, 2018 5.900 6.130 5.837 5.960 264,246 +0.01(+0.21%)
Nov 28, 2018 6.311 6.311 5.520 5.947 733,515 -0.26(-4.20%)
Nov 27, 2018 6.334 6.390 6.111 6.208 218,142 -0.16(-2.52%)
Nov 26, 2018 6.271 6.619 6.250 6.368 368,098 +0.16(+2.55%)
Nov 23, 2018 6.386 6.429 6.170 6.210 126,500 -0.10(-1.59%)
Nov 21, 2018 6.310 6.310 6.310 0 +0.08(+1.35%)
Nov 20, 2018 6.299 6.450 6.030 6.226 212,347 -0.27(-4.21%)
Nov 19, 2018 6.400 6.500 6.091 6.500 425,037 +0.19(+3.01%)
Nov 16, 2018 6.402 6.560 6.179 6.310 257,700 -0.27(-4.10%)
Nov 15, 2018 6.150 6.607 5.877 6.580 372,518 +0.45(+7.34%)
Nov 14, 2018 6.680 6.700 5.880 6.130 473,706 -0.55(-8.23%)
Nov 13, 2018 6.600 6.834 6.374 6.680 305,723 +0.36(+5.72%)
Nov 12, 2018 6.825 7.140 6.260 6.319 453,161 -0.57(-8.31%)
Nov 09, 2018 7.047 7.300 6.695 6.891 486,800 -0.39(-5.39%)
Nov 08, 2018 7.645 8.081 7.220 7.284 537,359 -0.78(-9.62%)
Nov 07, 2018 7.546 8.400 7.350 8.059 771,091 +0.51(+6.75%)
Nov 06, 2018 7.861 8.008 7.140 7.550 830,774 -0.34(-4.30%)
Nov 05, 2018 7.520 7.960 7.440 7.889 1,761,025 +0.78(+10.96%)
Nov 02, 2018 6.756 7.490 6.436 7.110 1,411,700 +0.41(+6.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.