ORHOF - Origin House

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20195.375.865.375.775.77187,600
Aug 15, 20195.645.755.225.445.44231,700
Aug 14, 20195.655.835.545.755.75200,800
Aug 13, 20195.286.015.166.006.00204,100
Aug 12, 20195.495.595.165.285.28149,200
Aug 09, 20195.825.865.455.525.52155,300
Aug 08, 20195.435.735.395.725.72144,300
Aug 07, 20195.555.665.365.495.49147,200
Aug 06, 20195.395.615.385.465.46230,000
Aug 05, 20195.305.795.175.365.36197,900
Aug 02, 20195.205.415.155.415.41244,400
Aug 01, 20195.605.685.115.125.12239,800
Jul 31, 20195.535.785.445.455.45415,500
Jul 30, 20194.975.574.875.455.45298,300
Jul 29, 20195.075.264.914.994.99262,400
Jul 26, 20194.935.104.884.984.98219,800
Jul 25, 20194.985.244.894.934.93173,900
Jul 24, 20194.885.144.885.015.01213,000
Jul 23, 20195.205.304.995.085.08265,400
Jul 22, 20195.385.515.055.185.18440,200
Jul 19, 20195.415.705.245.405.40200,900
Jul 18, 20195.655.735.315.385.38245,100
Jul 17, 20195.866.005.635.635.63231,700
Jul 16, 20195.785.895.685.895.89166,800
Jul 15, 20195.705.985.515.785.78268,300
Jul 12, 20195.996.185.645.795.79509,100
Jul 11, 20196.206.415.876.116.11212,500
Jul 10, 20196.286.576.276.316.31164,000
Jul 09, 20196.456.686.296.496.49185,100
Jul 08, 20196.646.806.396.456.45200,600
Jul 05, 20196.946.966.676.786.7878,700
Jul 03, 20196.897.006.616.826.82139,900
Jul 02, 20197.077.106.756.886.88171,600
Jul 01, 20197.017.176.907.107.10118,000
Jun 28, 20197.157.166.806.996.99194,700
Jun 27, 20197.007.306.907.037.03158,500
Jun 26, 20196.617.036.617.007.00125,700
Jun 25, 20196.596.856.506.766.7696,300
Jun 24, 20196.706.906.456.636.63192,500
Jun 21, 20197.067.076.706.806.80162,600
Jun 20, 20196.977.056.637.057.05223,900
Jun 19, 20196.676.976.446.966.96198,100
Jun 18, 20196.466.826.356.676.67352,400
Jun 17, 20195.926.525.896.466.46421,600
Jun 14, 20196.246.245.665.925.92722,700
Jun 13, 20196.476.666.136.176.17420,500
Jun 12, 20196.857.046.456.576.57254,000
Jun 11, 20197.507.856.816.916.91381,100
Jun 10, 20197.827.827.397.397.39185,500
Jun 07, 20197.787.897.617.677.67161,000
Jun 06, 20198.008.137.667.687.68100,900
Jun 05, 20197.638.177.637.957.95209,300
Jun 04, 20197.637.827.197.667.66382,600
Jun 03, 20198.278.377.347.627.62255,600
May 31, 20197.868.217.408.218.21521,700
May 30, 20198.538.838.208.248.24303,200
May 29, 20198.488.558.288.508.50184,000
May 28, 20198.208.638.198.488.48195,300
May 24, 20198.318.387.988.038.0394,400
May 23, 20198.168.548.108.228.22324,800
May 22, 20198.328.638.328.438.43141,600
May 21, 20198.408.508.358.388.3882,700
May 20, 20198.268.898.268.398.3977,800
May 17, 20198.658.888.378.448.44157,100
May 16, 20198.478.738.468.688.68165,200
May 15, 20198.348.638.148.468.46223,600
May 14, 20198.178.488.088.428.42326,500
May 13, 20198.508.518.168.198.19259,200
May 10, 20198.328.608.078.598.59269,000
May 09, 20198.899.108.508.568.56201,800
May 08, 20198.709.108.708.888.88118,500
May 07, 20199.039.108.798.908.90190,400
May 06, 20198.679.408.499.119.11308,300
May 03, 20199.299.409.059.169.16231,400
May 02, 20199.489.558.929.299.29243,900
May 01, 20199.269.669.269.479.47120,700
Apr 30, 20199.669.759.139.419.41198,600
Apr 29, 20199.449.639.299.609.60290,400
Apr 26, 20199.309.409.109.379.37230,900
Apr 25, 20199.269.499.109.109.10410,900
Apr 24, 20199.159.458.959.249.24834,100
Apr 23, 20199.069.318.919.029.02293,900
Apr 22, 20199.059.258.869.039.03202,500
Apr 18, 20199.459.698.808.978.97336,500
Apr 17, 20198.609.158.569.079.07270,500
Apr 16, 20198.158.878.108.608.60300,700
Apr 15, 20198.779.178.068.158.15451,600
Apr 12, 20198.779.008.668.788.78143,400
Apr 11, 20199.119.308.608.738.73388,900
Apr 10, 20198.619.308.509.119.11321,400
Apr 09, 20198.889.078.518.618.61430,400
Apr 08, 20199.459.628.918.968.96314,600
Apr 05, 20199.699.699.359.419.41300,200
Apr 04, 20199.259.699.199.589.58524,600
Apr 03, 20198.959.378.939.279.27690,900
Apr 02, 20198.889.008.758.958.95597,400
Apr 01, 20199.049.278.308.758.751,210,700
Mar 29, 20198.549.218.419.049.04306,200
Mar 28, 20198.888.888.328.558.55197,000
Mar 27, 20198.508.847.958.818.81272,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...