ORHOF - Origin House

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20198.268.898.268.398.3977,792
May 17, 20198.658.888.378.448.44157,052
May 16, 20198.478.738.468.688.68165,203
May 15, 20198.348.638.148.468.46223,574
May 14, 20198.178.488.088.428.42326,513
May 13, 20198.508.518.168.198.19259,226
May 10, 20198.328.608.078.598.59269,038
May 09, 20198.899.108.508.568.56201,809
May 08, 20198.709.108.708.888.88118,492
May 07, 20199.039.108.798.908.90190,359
May 06, 20198.679.408.499.119.11307,693
May 03, 20199.299.409.059.169.16231,370
May 02, 20199.489.558.929.299.29243,921
May 01, 20199.269.669.269.479.47120,676
Apr 30, 20199.669.759.139.419.41198,599
Apr 29, 20199.449.639.299.609.60290,414
Apr 26, 20199.309.409.109.379.37230,925
Apr 25, 20199.269.499.109.109.10410,869
Apr 24, 20199.159.458.959.249.24834,116
Apr 23, 20199.069.318.919.029.02293,908
Apr 22, 20199.059.258.869.039.03202,527
Apr 18, 20199.459.698.808.978.97336,460
Apr 17, 20198.609.158.569.079.07270,511
Apr 16, 20198.158.878.108.608.60300,687
Apr 15, 20198.779.178.068.158.15451,566
Apr 12, 20198.779.008.668.788.78143,378
Apr 11, 20199.119.308.608.738.73388,937
Apr 10, 20198.619.308.509.119.11321,379
Apr 09, 20198.889.078.518.618.61430,406
Apr 08, 20199.459.628.918.968.96314,566
Apr 05, 20199.699.699.359.419.41300,209
Apr 04, 20199.259.699.199.589.58524,566
Apr 03, 20198.959.378.939.279.27690,903
Apr 02, 20198.889.008.758.958.95597,425
Apr 01, 20199.049.278.308.758.751,210,702
Mar 29, 20198.549.218.419.049.04306,197
Mar 28, 20198.888.888.328.558.55196,953
Mar 27, 20198.508.847.958.818.81272,288
Mar 26, 20198.158.377.898.348.34196,036
Mar 25, 20198.058.447.958.008.00339,123
Mar 22, 20197.368.387.298.198.19400,813
Mar 21, 20197.487.707.477.627.62171,511
Mar 20, 20197.547.937.447.597.59166,689
Mar 19, 20197.897.937.387.737.73291,166
Mar 18, 20197.657.877.607.797.79282,421
Mar 15, 20197.567.687.487.627.62211,801
Mar 14, 20197.647.777.347.587.58183,089
Mar 13, 20197.197.677.197.637.63355,218
Mar 12, 20197.107.296.977.247.24160,038
Mar 11, 20197.007.216.917.207.20203,576
Mar 08, 20196.606.976.506.956.95202,352
Mar 07, 20197.087.176.626.706.70355,170
Mar 06, 20197.257.446.997.007.00244,568
Mar 05, 20196.777.176.747.107.10304,200
Mar 04, 20196.746.926.656.816.81332,418
Mar 01, 20196.866.866.646.696.69171,010
Feb 28, 20196.806.896.596.866.86176,106
Feb 27, 20196.716.756.526.606.60148,244
Feb 26, 20196.746.936.606.686.68280,976
Feb 25, 20196.907.106.776.846.84290,157
Feb 22, 20196.906.956.806.846.84135,832
Feb 21, 20197.057.056.756.846.84179,521
Feb 20, 20197.007.096.756.956.95179,410
Feb 19, 20197.117.276.847.017.01233,328
Feb 15, 20197.157.257.007.107.10205,873
Feb 14, 20197.107.266.866.986.98131,569
Feb 13, 20197.117.246.987.087.08177,786
Feb 12, 20197.097.266.767.097.09277,606
Feb 11, 20197.227.326.997.097.09348,946
Feb 08, 20196.497.006.416.986.98228,381
Feb 07, 20196.406.766.206.506.50250,792
Feb 06, 20196.907.006.236.446.44580,835
Feb 05, 20197.097.306.736.816.81561,518
Feb 04, 20197.487.557.197.307.30718,850
Feb 01, 20197.357.517.297.297.29312,669
Jan 31, 20197.137.377.097.297.29421,008
Jan 30, 20196.957.196.957.087.08280,644
Jan 29, 20197.107.186.696.906.90538,446
Jan 28, 20196.857.126.847.107.10555,262
Jan 25, 20196.456.906.326.816.81835,310
Jan 24, 20196.186.315.986.276.27295,985
Jan 23, 20196.136.275.986.126.12169,381
Jan 22, 20196.106.255.986.066.06250,707
Jan 18, 20196.056.225.766.056.05222,257
Jan 17, 20195.606.105.476.006.00238,063
Jan 16, 20195.805.895.585.635.63226,001
Jan 15, 20196.236.415.665.715.71419,909
Jan 14, 20195.766.235.766.176.17479,915
Jan 11, 20195.665.935.605.765.76274,824
Jan 10, 20195.675.755.505.605.60240,426
Jan 09, 20195.745.965.625.655.65317,603
Jan 08, 20195.916.145.375.625.62473,529
Jan 07, 20195.205.935.175.765.76476,318
Jan 04, 20194.955.304.895.175.17219,899
Jan 03, 20194.845.004.574.974.97308,715
Jan 02, 20194.804.954.564.724.72217,130
Dec 31, 20184.895.054.744.754.75359,249
Dec 28, 20184.584.874.324.874.87187,321
Dec 27, 20184.004.403.974.394.39211,318
Dec 26, 20184.034.183.884.124.12218,813
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...