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 (%)
Oct 31, 2019 3.610 3.770 3.498 3.530 126,404 -0.22(-5.86%)
Oct 30, 2019 3.601 3.800 3.500 3.750 236,674 +0.09(+2.49%)
Oct 29, 2019 3.760 3.860 3.270 3.659 280,838 -0.10(-2.57%)
Oct 28, 2019 3.985 3.990 3.710 3.755 251,228 -0.16(-4.02%)
Oct 25, 2019 3.870 4.000 3.800 3.913 202,900 +0.04(+1.11%)
Oct 24, 2019 4.000 4.195 3.841 3.869 278,507 -0.12(-3.02%)
Oct 23, 2019 4.250 4.320 3.880 3.990 894,841 -0.33(-7.69%)
Oct 22, 2019 4.673 4.747 4.280 4.322 289,755 -0.43(-9.00%)
Oct 21, 2019 5.200 5.200 4.750 4.750 262,091 -0.45(-8.65%)
Oct 18, 2019 5.125 5.220 4.930 5.200 291,200 -0.08(-1.52%)
Oct 17, 2019 4.920 5.353 4.820 5.280 210,438 +0.33(+6.67%)
Oct 16, 2019 4.850 5.030 4.690 4.950 203,309 +0.09(+1.94%)
Oct 15, 2019 4.200 4.900 4.145 4.856 230,155 +0.56(+13.12%)
Oct 14, 2019 4.380 4.490 4.250 4.293 92,339 -0.07(-1.55%)
Oct 11, 2019 3.840 4.397 3.827 4.360 256,000 +0.39(+9.74%)
Oct 10, 2019 4.270 4.330 3.700 3.973 405,182 -0.29(-6.90%)
Oct 09, 2019 4.170 4.350 4.140 4.267 185,799 +0.03(+0.65%)
Oct 08, 2019 4.100 4.420 4.025 4.240 140,808 -0.21(-4.62%)
Oct 07, 2019 4.570 4.660 4.410 4.445 141,766 -0.13(-2.92%)
Oct 04, 2019 4.710 4.820 4.570 4.579 114,600 -0.19(-4.00%)
Oct 03, 2019 4.540 4.773 4.450 4.770 156,056 +0.26(+5.75%)
Oct 02, 2019 3.981 4.555 3.840 4.511 183,990 +0.38(+9.22%)
Oct 01, 2019 4.150 4.212 3.950 4.130 226,832 -0.02(-0.48%)
Sep 30, 2019 4.017 4.460 3.950 4.150 401,372 -0.35(-7.69%)
Sep 27, 2019 4.825 4.825 4.220 4.495 140,600 -0.29(-6.15%)
Sep 26, 2019 4.650 4.990 4.620 4.790 125,256 +0.14(+3.01%)
Sep 25, 2019 4.744 4.840 4.540 4.650 262,014 -0.20(-4.12%)
Sep 24, 2019 5.135 5.250 4.701 4.850 407,968 -0.28(-5.46%)
Sep 23, 2019 5.370 5.440 5.100 5.130 195,581 -0.25(-4.65%)
Sep 20, 2019 5.550 5.596 5.250 5.380 225,100 -0.17(-3.10%)
Sep 19, 2019 5.586 5.790 5.514 5.552 383,778 -0.01(-0.18%)
Sep 18, 2019 5.475 5.675 5.320 5.562 94,169 +0.08(+1.51%)
Sep 17, 2019 5.628 5.900 5.454 5.479 160,772 -0.25(-4.31%)
Sep 16, 2019 5.610 5.780 5.430 5.726 505,178 -0.24(-3.94%)
Sep 13, 2019 6.120 6.266 5.860 5.961 160,200 -0.13(-2.12%)
Sep 12, 2019 6.525 6.609 6.080 6.090 212,551 -0.51(-7.73%)
Sep 11, 2019 6.814 6.973 6.600 6.600 253,643 -0.21(-3.08%)
Sep 10, 2019 6.150 6.849 6.150 6.810 414,636 +0.63(+10.19%)
Sep 09, 2019 6.050 6.270 5.960 6.180 171,708 +0.14(+2.32%)
Sep 06, 2019 6.220 6.350 6.005 6.040 184,500 -0.18(-2.86%)
Sep 05, 2019 6.250 6.287 5.997 6.218 185,271 +0.17(+2.77%)
Sep 04, 2019 6.000 6.190 5.758 6.050 221,678 +0.25(+4.31%)
Sep 03, 2019 5.500 5.800 5.380 5.800 191,814 +0.23(+4.13%)
Aug 30, 2019 5.550 5.600 5.289 5.570 141,000 +0.08(+1.46%)
Aug 29, 2019 5.500 5.660 5.386 5.490 123,078 +0.06(+1.02%)
Aug 28, 2019 5.415 5.560 5.100 5.435 200,958 +0.09(+1.70%)
Aug 27, 2019 5.730 5.880 5.283 5.344 274,776 -0.39(-6.73%)
Aug 26, 2019 5.240 5.730 5.060 5.730 389,051 +0.48(+9.16%)
Aug 23, 2019 5.420 5.555 5.188 5.249 177,600 -0.32(-5.68%)
Aug 22, 2019 5.450 5.859 5.400 5.565 173,667 +0.12(+2.14%)
Aug 21, 2019 5.600 5.655 5.350 5.449 208,296 -0.15(-2.70%)
Aug 20, 2019 5.926 6.003 5.491 5.600 140,888 -0.25(-4.27%)
Aug 19, 2019 5.955 6.000 5.698 5.850 152,777 +0.08(+1.35%)
Aug 16, 2019 5.370 5.861 5.370 5.772 187,500 +0.34(+6.19%)
Aug 15, 2019 5.640 5.750 5.220 5.436 231,690 -0.31(-5.47%)
Aug 14, 2019 5.650 5.833 5.542 5.750 200,821 -0.25(-4.17%)
Aug 13, 2019 5.280 6.010 5.155 6.000 204,121 +0.72(+13.64%)
Aug 12, 2019 5.485 5.590 5.160 5.280 149,221 -0.24(-4.35%)
Aug 09, 2019 5.820 5.860 5.450 5.520 155,300 -0.20(-3.50%)
Aug 08, 2019 5.430 5.730 5.388 5.720 144,326 +0.23(+4.14%)
Aug 07, 2019 5.550 5.660 5.360 5.493 147,206 +0.03(+0.60%)
Aug 06, 2019 5.390 5.605 5.380 5.460 229,952 +0.10(+1.87%)
Aug 05, 2019 5.300 5.790 5.170 5.360 197,906 -0.05(-0.92%)
Aug 02, 2019 5.205 5.414 5.154 5.410 244,300 +0.29(+5.66%)
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.