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 (%)
Dec 31, 2019 4.120 4.690 4.040 4.571 362,900 +0.48(+11.77%)
Dec 30, 2019 4.040 4.110 3.930 4.090 356,143 +0.16(+4.07%)
Dec 27, 2019 3.840 3.930 3.740 3.930 215,700 +0.10(+2.61%)
Dec 26, 2019 3.770 3.830 3.660 3.830 168,157 +0.06(+1.59%)
Dec 24, 2019 3.760 3.800 3.600 3.770 174,600 +0.03(+0.80%)
Dec 23, 2019 3.410 3.750 3.410 3.740 125,692 +0.19(+5.35%)
Dec 20, 2019 3.338 3.680 3.330 3.550 183,200 +0.05(+1.41%)
Dec 19, 2019 3.365 3.582 3.330 3.501 151,085 +0.01(+0.30%)
Dec 18, 2019 3.470 3.640 3.373 3.490 136,211 -0.04(-1.24%)
Dec 17, 2019 3.595 3.760 3.340 3.534 384,153 -0.18(-4.75%)
Dec 16, 2019 3.660 3.800 3.600 3.710 338,060 +0.11(+3.06%)
Dec 13, 2019 3.325 3.650 3.320 3.600 323,000 +0.31(+9.29%)
Dec 12, 2019 3.265 3.460 3.180 3.294 291,764 +0.04(+1.23%)
Dec 11, 2019 3.135 3.323 3.090 3.254 110,119 +0.16(+5.30%)
Dec 10, 2019 2.965 3.218 2.915 3.090 168,145 +0.13(+4.40%)
Dec 09, 2019 2.840 3.053 2.800 2.960 244,239 +0.12(+4.23%)
Dec 06, 2019 2.790 2.872 2.600 2.840 188,400 +0.09(+3.27%)
Dec 05, 2019 2.732 2.870 2.700 2.750 181,782 +0.03(+1.10%)
Dec 04, 2019 2.885 2.960 2.700 2.720 276,911 -0.21(-7.10%)
Dec 03, 2019 3.130 3.130 2.900 2.928 199,482 -0.28(-8.79%)
Dec 02, 2019 3.250 3.250 3.150 3.210 96,567 -0.05(-1.65%)
Nov 29, 2019 3.200 3.360 3.200 3.264 51,700 -0.10(-2.86%)
Nov 27, 2019 3.395 3.430 3.200 3.360 129,400 -0.03(-0.88%)
Nov 26, 2019 3.170 3.450 3.167 3.390 188,970 +0.09(+2.73%)
Nov 25, 2019 3.310 3.370 3.170 3.300 201,443 -0.02(-0.60%)
Nov 22, 2019 3.364 3.471 3.200 3.320 172,900 -0.08(-2.47%)
Nov 21, 2019 3.310 3.610 3.310 3.404 357,624 +0.10(+2.96%)
Nov 20, 2019 3.040 3.447 2.990 3.306 304,121 +0.22(+7.17%)
Nov 19, 2019 3.115 3.200 2.900 3.085 281,194 -0.13(-3.92%)
Nov 18, 2019 3.300 3.330 3.100 3.211 224,667 -0.03(-0.87%)
Nov 15, 2019 3.100 3.360 2.980 3.239 284,300 +0.14(+4.48%)
Nov 14, 2019 3.080 3.220 2.960 3.100 422,349 -0.19(-5.78%)
Nov 13, 2019 3.170 3.819 3.160 3.290 1,004,625 -0.08(-2.37%)
Nov 12, 2019 4.050 4.050 3.350 3.370 245,833 -0.57(-14.37%)
Nov 11, 2019 4.060 4.190 3.780 3.936 446,932 +0.17(+4.39%)
Nov 08, 2019 3.797 3.950 3.649 3.770 451,400 +0.14(+3.86%)
Nov 07, 2019 2.760 3.710 2.760 3.630 811,540 +0.86(+31.05%)
Nov 06, 2019 2.900 3.020 2.740 2.770 448,930 -0.16(-5.33%)
Nov 05, 2019 3.025 3.110 2.863 2.926 401,031 -0.12(-3.91%)
Nov 04, 2019 3.230 3.315 2.990 3.045 394,179 -0.25(-7.45%)
Nov 01, 2019 3.450 3.636 3.261 3.290 258,100 -0.24(-6.80%)
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%)
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.