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 (%)
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%)
Nov 01, 2018 5.926 6.800 5.720 6.700 1,113,896 +0.99(+17.42%)
Oct 31, 2018 5.513 5.890 5.499 5.706 520,847 +0.33(+6.06%)
Oct 30, 2018 4.961 5.408 4.700 5.380 424,280 +0.33(+6.53%)
Oct 29, 2018 5.386 5.780 4.793 5.050 886,948 -0.34(-6.31%)
Oct 26, 2018 5.270 5.600 4.900 5.390 430,600 -0.19(-3.41%)
Oct 25, 2018 4.858 5.685 4.840 5.580 379,096 +0.44(+8.56%)
Oct 24, 2018 5.877 6.020 4.920 5.140 403,363 -0.45(-8.05%)
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.