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, 2018 0.3950 0.4099 0.3800 0.3900 177,992 +0.00(+0.00%)
Jul 30, 2018 0.4000 0.4200 0.3500 0.3900 281,951 -0.01(-2.99%)
Jul 27, 2018 0.4300 0.4350 0.3950 0.4020 465,600 -0.03(-6.47%)
Jul 26, 2018 0.4315 0.4500 0.4170 0.4298 242,167 -0.00(-0.81%)
Jul 25, 2018 0.4600 0.4600 0.4230 0.4333 359,655 -0.02(-3.82%)
Jul 24, 2018 0.4600 0.4788 0.4405 0.4505 328,559 -0.01(-2.07%)
Jul 23, 2018 0.4353 0.4790 0.4251 0.4600 1,515,249 +0.02(+4.38%)
Jul 20, 2018 0.4420 0.4550 0.4323 0.4407 394,309 +0.00(+0.85%)
Jul 19, 2018 0.4550 0.4639 0.4301 0.4370 483,419 -0.02(-5.00%)
Jul 18, 2018 0.5000 0.5000 0.4501 0.4600 1,717,498 -0.06(-11.27%)
Jul 17, 2018 0.4301 0.5296 0.4191 0.5184 1,768,546 +0.07(+15.25%)
Jul 16, 2018 0.4700 0.4700 0.4162 0.4498 399,521 +0.00(+0.47%)
Jul 13, 2018 0.4663 0.4779 0.4460 0.4477 337,394 -0.02(-5.05%)
Jul 12, 2018 0.4800 0.5150 0.4577 0.4715 906,164 +0.00(+0.58%)
Jul 11, 2018 0.4832 0.4832 0.4551 0.4688 124,008 +0.01(+1.86%)
Jul 10, 2018 0.5000 0.5100 0.4600 0.4602 277,587 -0.01(-1.41%)
Jul 09, 2018 0.4839 0.4839 0.4500 0.4668 261,419 -0.00(-0.68%)
Jul 06, 2018 0.4750 0.4770 0.4500 0.4700 233,321 -0.01(-1.22%)
Jul 05, 2018 0.5009 0.5080 0.4700 0.4758 360,583 -0.01(-2.90%)
Jul 03, 2018 0.4900 0.4900 0.4900 0 -0.01(-1.45%)
Jul 02, 2018 0.5400 0.5400 0.4435 0.4972 1,006,315 -0.04(-7.05%)
Jun 29, 2018 0.5120 0.6780 0.5105 0.5349 5,478,555 +0.02(+3.35%)
Jun 28, 2018 0.5150 0.5350 0.5005 0.5176 317,321 -0.01(-2.71%)
Jun 27, 2018 0.5120 0.5500 0.5120 0.5320 178,396 +0.01(+1.33%)
Jun 26, 2018 0.5110 0.5379 0.5101 0.5250 210,919 +0.01(+1.10%)
Jun 25, 2018 0.5201 0.5355 0.5100 0.5193 150,264 -0.00(-0.13%)
Jun 22, 2018 0.5210 0.5387 0.5101 0.5200 216,252 -0.01(-1.50%)
Jun 21, 2018 0.5380 0.5489 0.5200 0.5279 248,893 -0.01(-1.14%)
Jun 20, 2018 0.5200 0.5751 0.5200 0.5340 1,093,201 +0.01(+2.69%)
Jun 19, 2018 0.5400 0.5400 0.5050 0.5200 403,871 +0.00(+0.00%)
Jun 18, 2018 0.5192 0.5448 0.5050 0.5200 737,934 +0.01(+1.82%)
Jun 15, 2018 0.5300 0.5200 0.5107 136,045 -0.01(-1.79%)
Jun 14, 2018 0.5200 0.5500 0.5106 0.5200 236,525 -0.01(-2.09%)
Jun 13, 2018 0.5417 0.5447 0.5250 0.5311 173,685 -0.01(-1.49%)
Jun 12, 2018 0.5500 0.5550 0.5300 0.5391 312,443 -0.00(-0.16%)
Jun 11, 2018 0.5000 0.5786 0.5000 0.5400 1,177,483 +0.03(+5.88%)
Jun 08, 2018 0.4900 0.5100 0.4900 0.5100 167,758 -0.00(-0.08%)
Jun 07, 2018 0.5000 0.5200 0.4900 0.5104 443,014 -0.01(-1.62%)
Jun 06, 2018 0.5495 0.5495 0.5060 0.5188 456,645 -0.02(-3.03%)
Jun 05, 2018 0.5170 0.5495 0.4930 0.5350 483,378 +0.03(+5.00%)
Jun 04, 2018 0.5600 0.5600 0.4950 0.5095 710,896 -0.04(-7.06%)
Jun 01, 2018 0.6000 0.6001 0.5305 0.5482 1,716,599 -0.04(-7.11%)
May 31, 2018 0.6200 0.6200 0.5820 0.5902 341,427 -0.00(-0.81%)
May 30, 2018 0.6100 0.6100 0.5930 0.5950 432,241 -0.02(-2.75%)
May 29, 2018 0.6350 0.6395 0.6050 0.6118 761,866 -0.03(-4.66%)
May 25, 2018 0.6417 0.6417 0.6417 0 -0.00(-0.67%)
May 24, 2018 0.6900 0.7450 0.6400 0.6460 2,758,457 +0.00(+0.44%)
May 23, 2018 0.6600 0.6653 0.6300 0.6432 311,431 -0.02(-2.55%)
May 22, 2018 0.6750 0.7035 0.6500 0.6600 465,550 -0.04(-5.57%)
May 21, 2018 0.6951 0.7200 0.6830 0.6989 333,762 +0.01(+1.29%)
May 18, 2018 0.6899 0.7179 0.6701 0.6900 657,179 +0.01(+1.69%)
May 17, 2018 0.6930 0.7200 0.6600 0.6785 670,171 -0.01(-1.42%)
May 16, 2018 0.6500 0.7784 0.6500 0.6883 985,431 +0.02(+2.73%)
May 15, 2018 0.7000 0.7097 0.6301 0.6700 884,990 -0.04(-5.70%)
May 14, 2018 0.7770 0.7860 0.7000 0.7105 1,124,334 -0.03(-4.37%)
May 11, 2018 0.8900 0.8978 0.7220 0.7430 1,877,355 -0.10(-11.55%)
May 10, 2018 0.8500 1.020 0.7215 0.8400 6,429,265 -0.04(-4.55%)
May 09, 2018 0.6700 1.260 0.6700 0.8800 14,763,491 +0.27(+44.36%)
May 08, 2018 0.6490 0.6490 0.6080 0.6096 121,276 -0.01(-1.68%)
May 07, 2018 0.6200 0.6500 0.6200 0.6200 210,765 -0.02(-3.17%)
May 04, 2018 0.6370 0.6794 0.6316 0.6403 148,790 +0.00(+0.52%)
May 03, 2018 0.6320 0.6494 0.6305 0.6370 76,307 -0.01(-1.92%)
May 02, 2018 0.6500 0.6522 0.6307 0.6495 78,454 -0.00(-0.08%)
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.