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

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 (%)
May 31, 2019 7.860 8.206 7.400 8.206 521,600 -0.03(-0.37%)
May 30, 2019 8.535 8.830 8.200 8.236 303,170 -0.26(-3.11%)
May 29, 2019 8.480 8.550 8.279 8.500 183,999 +0.02(+0.26%)
May 28, 2019 8.200 8.630 8.195 8.478 195,320 +0.45(+5.57%)
May 24, 2019 8.310 8.380 7.980 8.030 94,400 -0.19(-2.34%)
May 23, 2019 8.160 8.540 8.100 8.223 324,780 -0.20(-2.42%)
May 22, 2019 8.325 8.630 8.325 8.427 141,647 +0.05(+0.62%)
May 21, 2019 8.403 8.500 8.349 8.375 82,749 -0.02(-0.18%)
May 20, 2019 8.260 8.890 8.260 8.390 77,827 -0.04(-0.53%)
May 17, 2019 8.645 8.880 8.370 8.435 157,000 -0.24(-2.78%)
May 16, 2019 8.470 8.726 8.460 8.676 165,203 +0.21(+2.50%)
May 15, 2019 8.336 8.630 8.140 8.464 223,574 +0.04(+0.53%)
May 14, 2019 8.174 8.480 8.080 8.420 326,513 +0.23(+2.85%)
May 13, 2019 8.500 8.510 8.160 8.186 259,226 -0.40(-4.70%)
May 10, 2019 8.320 8.600 8.069 8.590 269,000 +0.03(+0.31%)
May 09, 2019 8.890 9.100 8.500 8.563 201,809 -0.32(-3.59%)
May 08, 2019 8.700 9.100 8.700 8.883 118,492 -0.02(-0.20%)
May 07, 2019 9.082 9.100 8.794 8.900 190,359 -0.21(-2.31%)
May 06, 2019 8.669 9.400 8.490 9.110 308,276 -0.05(-0.55%)
May 03, 2019 9.290 9.400 9.049 9.160 231,300 -0.13(-1.40%)
May 02, 2019 9.476 9.545 8.920 9.290 243,921 -0.18(-1.95%)
May 01, 2019 9.260 9.660 9.260 9.474 120,676 +0.06(+0.67%)
Apr 30, 2019 9.660 9.747 9.130 9.411 198,599 -0.19(-1.99%)
Apr 29, 2019 9.440 9.625 9.291 9.602 290,414 +0.23(+2.48%)
Apr 26, 2019 9.295 9.405 9.100 9.370 230,900 +0.27(+2.97%)
Apr 25, 2019 9.261 9.490 9.100 9.100 410,869 -0.14(-1.52%)
Apr 24, 2019 9.150 9.451 8.950 9.240 834,116 +0.22(+2.44%)
Apr 23, 2019 9.056 9.310 8.910 9.020 293,908 -0.01(-0.08%)
Apr 22, 2019 9.050 9.247 8.861 9.027 202,527 +0.05(+0.60%)
Apr 18, 2019 9.449 9.690 8.800 8.974 336,400 -0.10(-1.10%)
Apr 17, 2019 8.600 9.153 8.561 9.074 270,511 +0.47(+5.45%)
Apr 16, 2019 8.150 8.873 8.100 8.605 300,687 +0.46(+5.58%)
Apr 15, 2019 8.770 9.170 8.060 8.150 451,566 -0.63(-7.18%)
Apr 12, 2019 8.770 9.004 8.661 8.780 143,300 +0.05(+0.60%)
Apr 11, 2019 9.110 9.300 8.603 8.727 388,937 -0.38(-4.20%)
Apr 10, 2019 8.610 9.300 8.496 9.110 321,379 +0.50(+5.81%)
Apr 09, 2019 8.880 9.070 8.508 8.610 430,406 -0.35(-3.91%)
Apr 08, 2019 9.450 9.620 8.906 8.960 314,566 -0.45(-4.78%)
Apr 05, 2019 9.690 9.690 9.346 9.410 300,200 -0.17(-1.77%)
Apr 04, 2019 9.246 9.690 9.195 9.580 524,566 +0.31(+3.39%)
Apr 03, 2019 8.950 9.366 8.933 9.266 690,903 +0.31(+3.48%)
Apr 02, 2019 8.880 9.000 8.747 8.954 597,425 +0.20(+2.33%)
Apr 01, 2019 9.040 9.265 8.300 8.750 1,210,702 -0.29(-3.18%)
Mar 29, 2019 8.540 9.212 8.410 9.037 306,100 +0.49(+5.70%)
Mar 28, 2019 8.880 8.880 8.320 8.550 196,953 -0.26(-2.92%)
Mar 27, 2019 8.500 8.840 7.950 8.807 272,288 +0.47(+5.60%)
Mar 26, 2019 8.150 8.366 7.890 8.340 196,036 +0.34(+4.28%)
Mar 25, 2019 8.050 8.440 7.945 7.998 339,123 -0.20(-2.39%)
Mar 22, 2019 7.360 8.380 7.290 8.194 400,800 +0.57(+7.53%)
Mar 21, 2019 7.480 7.700 7.470 7.620 171,511 +0.03(+0.40%)
Mar 20, 2019 7.540 7.930 7.440 7.590 166,689 -0.14(-1.86%)
Mar 19, 2019 7.890 7.930 7.379 7.734 291,166 -0.06(-0.74%)
Mar 18, 2019 7.646 7.870 7.600 7.791 282,421 +0.17(+2.24%)
Mar 15, 2019 7.556 7.680 7.480 7.620 211,800 +0.04(+0.53%)
Mar 14, 2019 7.636 7.770 7.342 7.580 183,089 -0.05(-0.69%)
Mar 13, 2019 7.190 7.670 7.190 7.633 355,218 +0.39(+5.36%)
Mar 12, 2019 7.104 7.290 6.965 7.245 160,038 +0.04(+0.62%)
Mar 11, 2019 6.995 7.210 6.907 7.200 203,576 +0.25(+3.64%)
Mar 08, 2019 6.598 6.965 6.500 6.947 202,300 +0.25(+3.72%)
Mar 07, 2019 7.080 7.170 6.618 6.698 355,170 -0.30(-4.31%)
Mar 06, 2019 7.250 7.435 6.994 7.000 244,568 -0.10(-1.41%)
Mar 05, 2019 6.770 7.170 6.743 7.100 304,200 +0.29(+4.26%)
Mar 04, 2019 6.740 6.920 6.650 6.810 332,418 +0.12(+1.82%)
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.