Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

One Horizon Grp (NQ: OHGI )

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 (%)
Nov 30, 2017 1.200 1.250 1.080 1.180 528,848 -0.03(-2.48%)
Nov 29, 2017 1.260 1.356 1.160 1.210 517,564 -0.14(-10.37%)
Nov 28, 2017 1.250 1.750 1.211 1.350 3,027,730 +0.12(+9.76%)
Nov 27, 2017 1.230 1.470 1.140 1.230 631,136 +0.04(+3.36%)
Nov 24, 2017 1.180 1.300 1.130 1.190 168,239 +0.02(+1.71%)
Nov 22, 2017 1.270 1.385 1.170 1.170 217,888 -0.12(-9.30%)
Nov 21, 2017 1.290 1.600 1.280 1.290 208,093 -0.18(-12.25%)
Nov 20, 2017 1.390 1.500 1.350 1.470 62,451 +0.07(+5.01%)
Nov 17, 2017 1.400 1.550 1.380 1.400 150,389 +0.05(+3.70%)
Nov 16, 2017 1.400 1.450 1.350 1.350 33,083 -0.05(-3.57%)
Nov 15, 2017 1.390 1.640 1.270 1.400 254,784 +0.02(+1.45%)
Nov 14, 2017 1.610 1.631 1.350 1.380 125,738 -0.26(-15.85%)
Nov 13, 2017 1.760 1.780 1.530 1.640 215,837 +0.05(+3.05%)
Nov 10, 2017 1.290 2.169 1.280 1.591 2,312,045 +0.22(+16.17%)
Nov 09, 2017 1.210 1.610 1.160 1.370 889,604 +0.12(+9.60%)
Nov 08, 2017 1.120 1.300 1.100 1.250 312,949 +0.15(+13.64%)
Nov 07, 2017 1.220 1.220 1.070 1.100 143,512 -0.11(-9.09%)
Nov 06, 2017 1.280 1.280 1.200 1.210 86,591 +0.01(+0.74%)
Nov 03, 2017 1.190 1.360 1.181 1.201 524,225 +0.02(+1.79%)
Nov 02, 2017 1.130 1.200 1.110 1.180 18,198 +0.03(+2.61%)
Nov 01, 2017 1.200 1.220 1.140 1.150 23,420 -0.01(-0.72%)
Oct 31, 2017 1.190 1.230 1.110 1.158 120,431 +0.02(+1.61%)
Oct 30, 2017 1.150 1.150 1.060 1.140 111,117 +0.08(+8.06%)
Oct 27, 2017 1.050 1.079 1.020 1.055 72,907 -0.02(-1.40%)
Oct 26, 2017 1.020 1.145 1.020 1.070 223,308 +0.02(+1.90%)
Oct 25, 2017 1.109 1.109 1.000 1.050 78,620 -0.01(-1.07%)
Oct 24, 2017 1.060 1.139 1.050 1.061 180,481 -0.08(-6.89%)
Oct 23, 2017 1.000 1.340 1.000 1.140 1,946,011 +0.14(+14.01%)
Oct 20, 2017 0.9300 0.9999 0.9241 0.9999 87,776 +0.06(+6.59%)
Oct 19, 2017 0.9350 0.9451 0.9210 0.9381 47,973 -0.01(-1.24%)
Oct 18, 2017 0.9700 0.9900 0.9207 0.9499 83,830 -0.02(-2.07%)
Oct 17, 2017 0.8898 0.9779 0.8898 0.9699 193,792 +0.06(+7.17%)
Oct 16, 2017 1.020 1.030 0.9002 0.9050 182,083 -0.09(-9.01%)
Oct 13, 2017 0.9001 1.020 0.8904 0.9946 575,989 +0.08(+9.30%)
Oct 12, 2017 0.9100 0.9607 0.9100 0.9100 114,545 -0.00(-0.05%)
Oct 11, 2017 0.9045 1.130 0.8987 0.9105 1,168,884 +0.03(+3.23%)
Oct 10, 2017 0.9100 0.9300 0.8700 0.8820 95,631 -0.03(-3.08%)
Oct 09, 2017 0.9000 0.9655 0.9000 0.9100 88,989 -0.02(-2.15%)
Oct 06, 2017 0.9000 1.040 0.8507 0.9300 675,130 +0.03(+3.38%)
Oct 05, 2017 0.9000 0.9745 0.8300 0.8996 362,575 +0.03(+3.40%)
Oct 04, 2017 0.8500 1.600 0.8250 0.8700 4,671,927 +0.05(+5.97%)
Oct 03, 2017 0.8300 0.8550 0.8170 0.8210 75,360 +0.00(+0.12%)
Oct 02, 2017 0.8200 0.8655 0.8000 0.8200 84,316 +0.01(+1.21%)
Sep 29, 2017 0.8450 0.8583 0.8102 0.8102 37,665 -0.03(-3.54%)
Sep 28, 2017 0.8800 0.8800 0.8100 0.8399 95,983 -0.00(-0.01%)
Sep 27, 2017 0.8900 0.8900 0.8300 0.8400 57,276 -0.01(-1.18%)
Sep 26, 2017 0.8600 0.8900 0.8500 0.8500 96,047 +0.03(+3.66%)
Sep 25, 2017 0.8030 0.8500 0.8030 0.8200 27,691 -0.02(-2.38%)
Sep 22, 2017 0.8254 0.8478 0.8100 0.8400 18,814 +0.02(+2.16%)
Sep 21, 2017 0.8300 0.8715 0.7900 0.8223 23,351 -0.01(-0.93%)
Sep 20, 2017 0.8812 0.8812 0.8221 0.8300 22,682 -0.01(-1.11%)
Sep 19, 2017 0.8500 0.8700 0.8202 0.8393 67,941 -0.01(-1.26%)
Sep 18, 2017 0.8800 0.9200 0.8500 0.8500 45,831 -0.03(-3.60%)
Sep 15, 2017 0.8900 0.9151 0.8600 0.8817 49,931 -0.03(-3.00%)
Sep 14, 2017 0.8600 0.9500 0.8600 0.9090 77,158 -0.02(-2.26%)
Sep 13, 2017 0.9800 0.9800 0.8605 0.9300 96,927 +0.00(+0.00%)
Sep 12, 2017 0.9500 0.9800 0.9000 0.9300 116,544 +0.02(+2.20%)
Sep 11, 2017 0.9870 0.9870 0.8413 0.9100 173,233 -0.03(-3.19%)
Sep 08, 2017 0.9500 1.180 0.9235 0.9400 966,837 +0.05(+5.62%)
Sep 07, 2017 0.9170 0.9550 0.8700 0.8900 88,274 -0.06(-6.81%)
Sep 06, 2017 1.020 1.020 0.8700 0.9550 168,605 +0.09(+11.03%)
Sep 05, 2017 0.9200 0.9200 0.8200 0.8601 165,350 -0.03(-3.54%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.