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 (%)
Jul 31, 2017 0.8000 0.8100 0.7500 0.7503 60,974 -0.04(-5.03%)
Jul 28, 2017 0.7300 0.7900 0.7000 0.7900 41,094 +0.08(+11.27%)
Jul 27, 2017 0.6900 0.7390 0.6900 0.7100 64,880 +0.02(+2.90%)
Jul 26, 2017 0.7100 0.7219 0.6659 0.6900 72,059 -0.04(-4.83%)
Jul 25, 2017 0.7200 0.7500 0.6864 0.7250 88,292 +0.01(+1.51%)
Jul 24, 2017 0.7600 0.7744 0.7100 0.7142 73,578 -0.04(-5.60%)
Jul 21, 2017 0.7500 0.7900 0.7300 0.7566 91,286 +0.01(+0.95%)
Jul 20, 2017 0.8100 0.8100 0.7400 0.7495 108,231 -0.02(-3.05%)
Jul 19, 2017 0.8000 0.8800 0.7500 0.7731 344,099 -0.11(-12.15%)
Jul 18, 2017 0.8200 1.120 0.8200 0.8800 777,906 +0.05(+6.04%)
Jul 17, 2017 0.8000 0.8600 0.7919 0.8299 121,920 +0.03(+3.70%)
Jul 14, 2017 0.8400 0.8400 0.7900 0.8003 74,310 +0.00(+0.04%)
Jul 13, 2017 0.8003 0.8500 0.7900 0.8000 82,160 -0.04(-4.60%)
Jul 12, 2017 0.8300 0.9000 0.7810 0.8386 155,362 +0.03(+3.53%)
Jul 11, 2017 0.7600 1.370 0.7500 0.8100 3,076,145 +0.04(+4.90%)
Jul 10, 2017 0.7600 0.7722 0.7500 0.7722 33,695 +0.00(+0.29%)
Jul 07, 2017 0.8085 0.8200 0.7600 0.7700 31,068 +0.00(+0.00%)
Jul 06, 2017 0.8000 0.8000 0.7600 0.7700 57,733 -0.03(-3.75%)
Jul 05, 2017 0.8110 0.8830 0.7700 0.8000 109,796 -0.03(-3.61%)
Jul 03, 2017 0.8000 0.8779 0.8000 0.8300 130,390 +0.06(+8.50%)
Jun 30, 2017 0.8102 0.8199 0.7600 0.7650 37,321 -0.03(-3.77%)
Jun 29, 2017 0.7740 0.9600 0.7730 0.7950 218,739 +0.01(+0.63%)
Jun 28, 2017 0.7911 0.8300 0.7700 0.7900 35,213 +0.04(+4.84%)
Jun 27, 2017 0.7800 0.7900 0.7500 0.7535 32,203 -0.05(-5.81%)
Jun 26, 2017 0.8000 0.8900 0.7516 0.8000 68,631 +0.00(+0.04%)
Jun 23, 2017 0.8000 0.8051 0.7559 0.7997 41,044 -0.00(-0.04%)
Jun 22, 2017 0.7500 0.8796 0.7205 0.8000 73,496 +0.05(+6.67%)
Jun 21, 2017 0.8234 0.8234 0.7500 0.7500 55,060 -0.05(-6.19%)
Jun 20, 2017 0.9000 0.9200 0.7524 0.7995 161,085 -0.11(-12.14%)
Jun 19, 2017 0.9765 0.9766 0.9000 0.9100 73,267 -0.02(-2.15%)
Jun 16, 2017 1.020 1.020 0.9300 0.9300 131,976 -0.09(-8.82%)
Jun 15, 2017 1.080 1.080 1.010 1.020 90,009 -0.07(-6.42%)
Jun 14, 2017 1.120 1.130 1.010 1.090 154,336 -0.03(-2.68%)
Jun 13, 2017 1.090 1.190 1.000 1.120 516,990 +0.02(+1.82%)
Jun 12, 2017 1.090 1.180 0.9400 1.100 226,361 +0.00(+0.00%)
Jun 09, 2017 1.150 1.200 1.025 1.100 515,147 -0.18(-14.06%)
Jun 08, 2017 1.050 1.500 1.030 1.280 1,940,009 +0.29(+29.28%)
Jun 07, 2017 1.070 1.098 0.9300 0.9900 393,009 -0.16(-13.91%)
Jun 06, 2017 0.6814 1.790 0.6781 1.150 3,244,714 +0.47(+69.12%)
Jun 05, 2017 0.6222 0.6966 0.6222 0.6800 5,927 -0.03(-4.23%)
Jun 02, 2017 0.6755 0.7200 0.6755 0.7100 7,999 -0.04(-4.90%)
Jun 01, 2017 0.7400 0.7699 0.7108 0.7466 9,525 +0.02(+2.27%)
May 31, 2017 0.8100 0.8101 0.6778 0.7300 30,022 -0.08(-9.88%)
May 30, 2017 0.8811 0.8811 0.8048 0.8100 30,053 -0.07(-7.97%)
May 26, 2017 0.9100 0.9300 0.8700 0.8801 38,206 -0.06(-6.37%)
May 25, 2017 1.020 1.035 0.8600 0.9400 37,769 -0.09(-8.74%)
May 24, 2017 1.022 1.090 1.000 1.030 65,666 +0.01(+0.98%)
May 23, 2017 1.090 1.090 1.020 1.020 22,942 -0.04(-3.56%)
May 22, 2017 1.070 1.090 1.010 1.058 22,447 -0.02(-2.07%)
May 19, 2017 1.150 1.150 1.041 1.080 77,478 -0.05(-4.42%)
May 18, 2017 1.080 1.250 1.050 1.130 99,753 +0.04(+3.67%)
May 17, 2017 1.180 1.190 1.021 1.090 120,733 -0.11(-9.17%)
May 16, 2017 0.9700 1.280 0.9100 1.200 362,708 +0.23(+23.71%)
May 15, 2017 1.200 1.210 0.8600 0.9700 229,262 -0.27(-21.77%)
May 12, 2017 1.490 1.500 1.120 1.240 325,209 -0.26(-17.33%)
May 11, 2017 2.040 2.163 1.420 1.500 436,140 -0.56(-27.18%)
May 10, 2017 2.210 2.210 1.900 2.060 95,875 -0.09(-4.19%)
May 09, 2017 2.180 2.200 2.120 2.150 60,954 -0.06(-2.71%)
May 08, 2017 2.290 2.290 2.010 2.210 158,345 -0.03(-1.34%)
May 05, 2017 2.160 2.570 2.100 2.240 541,207 +0.05(+2.28%)
May 04, 2017 2.100 2.260 1.990 2.190 401,476 +0.16(+7.88%)
May 03, 2017 1.820 2.050 1.820 2.030 162,646 -0.05(-2.40%)
May 02, 2017 1.840 2.400 1.780 2.080 685,688 +0.25(+13.79%)
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.