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 (%)
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%)
Aug 01, 2019 5.600 5.680 5.112 5.120 239,770 -0.33(-6.06%)
Jul 31, 2019 5.525 5.780 5.444 5.450 415,545 +0.00(+0.00%)
Jul 30, 2019 4.965 5.570 4.870 5.450 298,291 +0.47(+9.33%)
Jul 29, 2019 5.072 5.260 4.910 4.985 262,373 +0.01(+0.11%)
Jul 26, 2019 4.930 5.100 4.880 4.979 219,700 +0.05(+1.00%)
Jul 25, 2019 4.980 5.240 4.885 4.930 173,947 -0.08(-1.66%)
Jul 24, 2019 5.056 5.140 4.880 5.013 213,034 -0.06(-1.23%)
Jul 23, 2019 5.200 5.305 4.984 5.076 265,391 -0.10(-2.01%)
Jul 22, 2019 5.380 5.515 5.053 5.180 440,186 -0.22(-4.07%)
Jul 19, 2019 5.410 5.701 5.240 5.400 200,800 +0.02(+0.37%)
Jul 18, 2019 5.650 5.730 5.310 5.380 245,084 -0.25(-4.44%)
Jul 17, 2019 5.860 6.000 5.630 5.630 231,686 -0.26(-4.41%)
Jul 16, 2019 5.780 5.890 5.683 5.890 166,757 +0.11(+1.90%)
Jul 15, 2019 5.700 5.980 5.510 5.780 268,328 -0.01(-0.17%)
Jul 12, 2019 5.985 6.176 5.640 5.790 509,000 -0.32(-5.20%)
Jul 11, 2019 6.200 6.410 5.872 6.107 212,462 -0.20(-3.21%)
Jul 10, 2019 6.282 6.570 6.268 6.310 164,044 -0.18(-2.73%)
Jul 09, 2019 6.450 6.680 6.290 6.487 185,076 +0.04(+0.57%)
Jul 08, 2019 6.640 6.797 6.388 6.450 200,562 -0.33(-4.85%)
Jul 05, 2019 6.940 6.957 6.670 6.779 78,600 -0.04(-0.53%)
Jul 03, 2019 6.885 7.000 6.610 6.816 139,900 -0.06(-0.94%)
Jul 02, 2019 7.075 7.100 6.750 6.880 171,620 -0.22(-3.10%)
Jul 01, 2019 7.005 7.170 6.900 7.100 118,038 +0.11(+1.63%)
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%)
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.