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 (%)
Jun 28, 2019 7.150 7.160 6.798 6.986 194,600 -0.04(-0.63%)
Jun 27, 2019 7.000 7.300 6.898 7.030 158,513 +0.03(+0.44%)
Jun 26, 2019 6.610 7.030 6.610 7.000 125,687 +0.24(+3.54%)
Jun 25, 2019 6.590 6.846 6.497 6.760 96,314 +0.14(+2.04%)
Jun 24, 2019 6.700 6.900 6.450 6.625 192,482 -0.18(-2.60%)
Jun 21, 2019 7.060 7.070 6.697 6.801 162,600 -0.25(-3.53%)
Jun 20, 2019 6.970 7.050 6.631 7.050 223,907 +0.09(+1.27%)
Jun 19, 2019 6.670 6.970 6.440 6.961 198,122 +0.29(+4.37%)
Jun 18, 2019 6.460 6.822 6.353 6.670 352,400 +0.21(+3.23%)
Jun 17, 2019 5.920 6.521 5.891 6.461 421,608 +0.54(+9.15%)
Jun 14, 2019 6.235 6.235 5.660 5.920 722,600 -0.25(-4.01%)
Jun 13, 2019 6.465 6.663 6.125 6.168 420,537 -0.40(-6.13%)
Jun 12, 2019 6.852 7.040 6.450 6.570 253,962 -0.34(-4.89%)
Jun 11, 2019 7.500 7.852 6.810 6.907 381,096 -0.49(-6.59%)
Jun 10, 2019 7.820 7.820 7.388 7.395 185,549 -0.28(-3.59%)
Jun 07, 2019 7.777 7.890 7.610 7.670 161,000 -0.01(-0.10%)
Jun 06, 2019 8.000 8.132 7.665 7.678 100,930 -0.27(-3.40%)
Jun 05, 2019 7.630 8.170 7.630 7.948 209,256 +0.29(+3.75%)
Jun 04, 2019 7.629 7.820 7.190 7.660 382,610 +0.04(+0.53%)
Jun 03, 2019 8.270 8.374 7.337 7.620 255,636 -0.59(-7.14%)
May 31, 2019 7.860 8.206 7.400 8.206 521,600 -0.03(-0.37%)
May 30, 2019 8.535 8.830 8.200 8.236 303,170 -0.26(-3.11%)
May 29, 2019 8.480 8.550 8.279 8.500 183,999 +0.02(+0.26%)
May 28, 2019 8.200 8.630 8.195 8.478 195,320 +0.45(+5.57%)
May 24, 2019 8.310 8.380 7.980 8.030 94,400 -0.19(-2.34%)
May 23, 2019 8.160 8.540 8.100 8.223 324,780 -0.20(-2.42%)
May 22, 2019 8.325 8.630 8.325 8.427 141,647 +0.05(+0.62%)
May 21, 2019 8.403 8.500 8.349 8.375 82,749 -0.02(-0.18%)
May 20, 2019 8.260 8.890 8.260 8.390 77,827 -0.04(-0.53%)
May 17, 2019 8.645 8.880 8.370 8.435 157,000 -0.24(-2.78%)
May 16, 2019 8.470 8.726 8.460 8.676 165,203 +0.21(+2.50%)
May 15, 2019 8.336 8.630 8.140 8.464 223,574 +0.04(+0.53%)
May 14, 2019 8.174 8.480 8.080 8.420 326,513 +0.23(+2.85%)
May 13, 2019 8.500 8.510 8.160 8.186 259,226 -0.40(-4.70%)
May 10, 2019 8.320 8.600 8.069 8.590 269,000 +0.03(+0.31%)
May 09, 2019 8.890 9.100 8.500 8.563 201,809 -0.32(-3.59%)
May 08, 2019 8.700 9.100 8.700 8.883 118,492 -0.02(-0.20%)
May 07, 2019 9.082 9.100 8.794 8.900 190,359 -0.21(-2.31%)
May 06, 2019 8.669 9.400 8.490 9.110 308,276 -0.05(-0.55%)
May 03, 2019 9.290 9.400 9.049 9.160 231,300 -0.13(-1.40%)
May 02, 2019 9.476 9.545 8.920 9.290 243,921 -0.18(-1.95%)
May 01, 2019 9.260 9.660 9.260 9.474 120,676 +0.06(+0.67%)
Apr 30, 2019 9.660 9.747 9.130 9.411 198,599 -0.19(-1.99%)
Apr 29, 2019 9.440 9.625 9.291 9.602 290,414 +0.23(+2.48%)
Apr 26, 2019 9.295 9.405 9.100 9.370 230,900 +0.27(+2.97%)
Apr 25, 2019 9.261 9.490 9.100 9.100 410,869 -0.14(-1.52%)
Apr 24, 2019 9.150 9.451 8.950 9.240 834,116 +0.22(+2.44%)
Apr 23, 2019 9.056 9.310 8.910 9.020 293,908 -0.01(-0.08%)
Apr 22, 2019 9.050 9.247 8.861 9.027 202,527 +0.05(+0.60%)
Apr 18, 2019 9.449 9.690 8.800 8.974 336,400 -0.10(-1.10%)
Apr 17, 2019 8.600 9.153 8.561 9.074 270,511 +0.47(+5.45%)
Apr 16, 2019 8.150 8.873 8.100 8.605 300,687 +0.46(+5.58%)
Apr 15, 2019 8.770 9.170 8.060 8.150 451,566 -0.63(-7.18%)
Apr 12, 2019 8.770 9.004 8.661 8.780 143,300 +0.05(+0.60%)
Apr 11, 2019 9.110 9.300 8.603 8.727 388,937 -0.38(-4.20%)
Apr 10, 2019 8.610 9.300 8.496 9.110 321,379 +0.50(+5.81%)
Apr 09, 2019 8.880 9.070 8.508 8.610 430,406 -0.35(-3.91%)
Apr 08, 2019 9.450 9.620 8.906 8.960 314,566 -0.45(-4.78%)
Apr 05, 2019 9.690 9.690 9.346 9.410 300,200 -0.17(-1.77%)
Apr 04, 2019 9.246 9.690 9.195 9.580 524,566 +0.31(+3.39%)
Apr 03, 2019 8.950 9.366 8.933 9.266 690,903 +0.31(+3.48%)
Apr 02, 2019 8.880 9.000 8.747 8.954 597,425 +0.20(+2.33%)
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.