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 (%)
Mar 29, 2019 8.540 9.212 8.410 9.037 306,100 +0.49(+5.70%)
Mar 28, 2019 8.880 8.880 8.320 8.550 196,953 -0.26(-2.92%)
Mar 27, 2019 8.500 8.840 7.950 8.807 272,288 +0.47(+5.60%)
Mar 26, 2019 8.150 8.366 7.890 8.340 196,036 +0.34(+4.28%)
Mar 25, 2019 8.050 8.440 7.945 7.998 339,123 -0.20(-2.39%)
Mar 22, 2019 7.360 8.380 7.290 8.194 400,800 +0.57(+7.53%)
Mar 21, 2019 7.480 7.700 7.470 7.620 171,511 +0.03(+0.40%)
Mar 20, 2019 7.540 7.930 7.440 7.590 166,689 -0.14(-1.86%)
Mar 19, 2019 7.890 7.930 7.379 7.734 291,166 -0.06(-0.74%)
Mar 18, 2019 7.646 7.870 7.600 7.791 282,421 +0.17(+2.24%)
Mar 15, 2019 7.556 7.680 7.480 7.620 211,800 +0.04(+0.53%)
Mar 14, 2019 7.636 7.770 7.342 7.580 183,089 -0.05(-0.69%)
Mar 13, 2019 7.190 7.670 7.190 7.633 355,218 +0.39(+5.36%)
Mar 12, 2019 7.104 7.290 6.965 7.245 160,038 +0.04(+0.62%)
Mar 11, 2019 6.995 7.210 6.907 7.200 203,576 +0.25(+3.64%)
Mar 08, 2019 6.598 6.965 6.500 6.947 202,300 +0.25(+3.72%)
Mar 07, 2019 7.080 7.170 6.618 6.698 355,170 -0.30(-4.31%)
Mar 06, 2019 7.250 7.435 6.994 7.000 244,568 -0.10(-1.41%)
Mar 05, 2019 6.770 7.170 6.743 7.100 304,200 +0.29(+4.26%)
Mar 04, 2019 6.740 6.920 6.650 6.810 332,418 +0.12(+1.82%)
Mar 01, 2019 6.860 6.860 6.636 6.688 171,000 -0.17(-2.50%)
Feb 28, 2019 6.800 6.890 6.593 6.860 176,106 +0.26(+3.89%)
Feb 27, 2019 6.710 6.750 6.520 6.603 148,244 -0.08(-1.23%)
Feb 26, 2019 6.736 6.930 6.575 6.685 280,976 -0.16(-2.27%)
Feb 25, 2019 6.899 7.100 6.774 6.840 290,157 -0.00(-0.02%)
Feb 22, 2019 6.900 6.950 6.795 6.841 135,800 +0.00(+0.02%)
Feb 21, 2019 7.050 7.050 6.750 6.840 179,521 -0.11(-1.58%)
Feb 20, 2019 7.000 7.089 6.750 6.950 179,410 -0.06(-0.86%)
Feb 19, 2019 7.110 7.270 6.841 7.010 233,963 -0.09(-1.27%)
Feb 15, 2019 7.150 7.250 7.000 7.100 205,800 +0.12(+1.71%)
Feb 14, 2019 7.100 7.260 6.863 6.980 131,569 -0.10(-1.40%)
Feb 13, 2019 7.115 7.240 6.980 7.080 177,786 -0.01(-0.10%)
Feb 12, 2019 7.090 7.255 6.764 7.087 277,606 -0.00(-0.04%)
Feb 11, 2019 7.220 7.320 6.987 7.090 348,946 +0.11(+1.52%)
Feb 08, 2019 6.489 7.000 6.415 6.984 228,300 +0.49(+7.48%)
Feb 07, 2019 6.400 6.761 6.200 6.498 250,792 +0.06(+0.90%)
Feb 06, 2019 6.900 7.000 6.230 6.440 580,835 -0.37(-5.37%)
Feb 05, 2019 7.090 7.300 6.731 6.805 561,518 -0.49(-6.78%)
Feb 04, 2019 7.482 7.550 7.190 7.300 718,850 +0.01(+0.14%)
Feb 01, 2019 7.345 7.508 7.288 7.290 312,600 -0.00(-0.05%)
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%)
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.