ORHOF - Origin House

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 09, 20203.96004.26503.96004.05004.0500124,048
Jan 09, 20203.96004.26503.96004.05004.0500124,048
Jan 08, 20204.16004.39504.02884.18004.1800173,912
Jan 07, 20204.30004.39004.10004.16844.1684340,783
Jan 06, 20204.21004.47004.21004.37004.3700220,373
Jan 03, 20204.34004.51704.33004.39004.3900161,023
Jan 02, 20204.70004.82004.19634.44374.4437294,206
Dec 31, 20194.12004.69004.04004.57124.5712362,964
Dec 30, 20194.04004.11003.93004.09004.0900355,943
Dec 27, 20193.84003.93003.74003.93003.9300215,798
Dec 26, 20193.77003.83003.66003.83003.8300168,157
Dec 24, 20193.76003.80003.60003.77003.7700174,629
Dec 23, 20193.41003.75003.41003.74003.7400125,672
Dec 20, 20193.33833.68003.33003.55003.5500183,247
Dec 19, 20193.36503.58243.33003.50053.5005151,085
Dec 18, 20193.47003.64003.37333.49003.4900136,211
Dec 17, 20193.59503.76003.34003.53383.5338384,153
Dec 16, 20193.66003.80003.60003.71003.7100338,060
Dec 13, 20193.32503.65003.32003.60003.6000323,030
Dec 12, 20193.26503.46003.18003.29393.2939291,764
Dec 11, 20193.13503.32283.09003.25403.2540110,119
Dec 10, 20192.96503.21802.91503.09013.0901168,145
Dec 09, 20192.84003.05332.80002.96002.9600244,239
Dec 06, 20192.79002.87242.60002.84002.8400188,427
Dec 05, 20192.73182.87002.70002.75002.7500181,782
Dec 04, 20192.85002.96002.70002.72002.7200276,911
Dec 03, 20193.13003.13002.90002.92802.9280199,482
Dec 02, 20193.25003.25003.15003.21003.210096,567
Nov 29, 20193.20003.36003.20003.26403.264051,700
Nov 27, 20193.39503.43003.20003.36003.3600129,466
Nov 26, 20193.17003.45003.16683.39003.3900188,970
Nov 25, 20193.31003.37003.17003.30003.3000201,443
Nov 22, 20193.36423.47093.20003.32003.3200172,937
Nov 21, 20193.31003.61003.31003.40403.4040357,624
Nov 20, 20193.04003.44732.99003.30623.3062304,121
Nov 19, 20193.11503.20002.90003.08503.0850281,194
Nov 18, 20193.30003.33003.10003.21073.2107224,667
Nov 15, 20193.10003.36002.98033.23883.2388284,322
Nov 14, 20193.08003.22002.96003.10003.1000422,349
Nov 13, 20193.17003.81863.16003.29003.29001,005,125
Nov 12, 20193.37004.05003.35013.37003.3700245,833
Nov 11, 20194.06004.19003.78003.93553.9355446,932
Nov 08, 20193.77003.95003.64903.77003.7700451,433
Nov 07, 20193.40003.71002.76003.63003.6300811,540
Nov 06, 20192.90003.02002.74002.77002.7700443,730
Nov 05, 20193.02503.11002.86262.92592.9259407,431
Nov 04, 20193.23003.31502.99003.04483.0448394,179
Nov 01, 20193.45003.63563.26103.29003.2900258,188
Oct 31, 20193.61003.77003.49853.53003.5300126,404
Oct 30, 20193.60093.80003.50003.74993.7499236,674
Oct 29, 20193.76003.86003.27003.65873.6587280,838
Oct 28, 20193.98503.99003.71003.75533.7553251,228
Oct 25, 20193.87004.00003.80003.91263.9126202,957
Oct 24, 20194.00004.19503.84133.86953.8695278,507
Oct 23, 20194.25004.32003.88003.98993.9899894,841
Oct 22, 20194.67304.74694.28054.32224.3222289,755
Oct 21, 20195.20005.20004.75004.75004.7500262,091
Oct 18, 20195.12505.22004.93005.20005.2000291,275
Oct 17, 20194.92005.35314.82005.28005.2800210,438
Oct 16, 20194.85005.03004.69004.95004.9500203,309
Oct 15, 20194.20004.90004.14504.85604.8560230,155
Oct 14, 20194.38004.49004.25004.29264.292692,339
Oct 11, 20193.84004.39703.82704.36004.3600256,043
Oct 10, 20194.27004.33003.70003.97303.9730405,200
Oct 09, 20194.17004.35004.14004.26744.2674185,799
Oct 08, 20194.10004.42004.02504.24004.2400140,808
Oct 07, 20194.57004.66004.41004.44524.4452141,766
Oct 04, 20194.71004.82004.57004.57914.5791114,679
Oct 03, 20194.54004.77304.45004.77004.7700156,056
Oct 02, 20193.98104.55503.84004.51064.5106183,990
Oct 01, 20194.15004.21153.95034.13004.1300226,832
Sep 30, 20194.01734.46003.95054.15004.1500401,372
Sep 27, 20194.82504.82504.22004.49554.4955140,638
Sep 26, 20194.65004.99004.62004.79004.7900125,256
Sep 25, 20194.74424.84004.54004.65004.6500262,014
Sep 24, 20195.13505.25004.70074.85004.8500407,968
Sep 23, 20195.37005.44005.10005.13005.1300195,581
Sep 20, 20195.55005.59605.25005.38005.3800225,112
Sep 19, 20195.58605.79005.51435.55205.5520383,778
Sep 18, 20195.47505.67545.32005.56205.562094,169
Sep 17, 20195.62795.90005.45355.47905.4790160,772
Sep 16, 20195.61005.78005.43005.72605.7260505,178
Sep 13, 20196.12006.26595.86005.96115.9611160,278
Sep 12, 20196.52506.60906.08006.09006.0900212,551
Sep 11, 20196.80006.97286.60006.60006.6000253,643
Sep 10, 20196.15006.84896.15006.81006.8100414,636
Sep 09, 20196.05006.27005.96016.18006.1800171,708
Sep 06, 20196.22006.35006.00506.04006.0400184,514
Sep 05, 20196.25006.28675.99746.21766.2176185,271
Sep 04, 20196.00006.19005.75766.05006.0500221,678
Sep 03, 20195.50005.80005.38005.80005.8000191,814
Aug 30, 20195.55005.60005.28935.57005.5700141,011
Aug 29, 20195.50005.66005.38605.49005.4900123,078
Aug 28, 20195.41505.56005.10005.43485.4348200,958
Aug 27, 20195.73005.88005.28335.34415.3441274,776
Aug 26, 20195.24005.73005.06025.73005.7300389,051
Aug 23, 20195.42005.55465.18815.24935.2493177,665
Aug 22, 20195.64205.85895.40005.56535.5653173,667
Aug 21, 20195.60005.65495.35005.44865.4486208,296
Aug 20, 20195.92606.00325.49145.60005.6000140,888
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...