Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orhub Inc (OP: ORHB )

0.0274 +0.0001 (+0.37%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 7, 2024 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 (%)
Apr 30, 2020 0.0360 0.0415 0.0360 0.0415 8,115 +0.01(+15.28%)
Apr 29, 2020 0.0400 0.0400 0.0360 0.0360 36,110 +0.00(+0.00%)
Apr 28, 2020 0.0400 0.0400 0.0360 0.0360 27,000 -0.00(-10.00%)
Apr 27, 2020 0.0375 0.0400 0.0375 0.0400 83,500 +0.00(+14.29%)
Apr 24, 2020 0.0350 0.0390 0.0350 0.0350 1,700 -0.01(-19.54%)
Apr 23, 2020 0.0460 0.0460 0.0430 0.0435 84,387 -0.01(-10.31%)
Apr 22, 2020 0.0383 0.0485 0.0350 0.0485 5,510 +0.01(+29.33%)
Apr 21, 2020 0.0430 0.0430 0.0375 0.0375 10,000 +0.00(+7.14%)
Apr 20, 2020 0.0430 0.0430 0.0350 0.0350 1,734 -0.01(-22.22%)
Apr 17, 2020 0.0430 0.0450 0.0350 0.0450 399,000 +0.00(+0.00%)
Apr 16, 2020 0.0450 0.0450 0.0350 0.0450 15,200 +0.00(+0.00%)
Apr 15, 2020 0.0350 0.0450 0.0350 0.0450 24,860 -0.00(-6.25%)
Apr 14, 2020 0.0480 0.0480 0.0480 0.0480 20,000 +0.01(+37.14%)
Apr 13, 2020 0.0350 0.0350 0.0350 0.0350 750 +0.00(+2.94%)
Apr 08, 2020 0.0340 0.0340 0.0340 0 +0.00(+15.25%)
Apr 07, 2020 0.0300 0.0799 0.0260 0.0295 390,968 -0.00(-1.67%)
Apr 06, 2020 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Apr 03, 2020 0.0400 0.0400 0.0300 0.0350 4,500 -0.00(-12.50%)
Apr 02, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.01(+33.33%)
Apr 01, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 30, 2020 0.0300 0.0300 0.0300 0 -0.00(-3.54%)
Mar 27, 2020 0.0475 0.0475 0.0310 0.0311 48,200 -0.01(-30.89%)
Mar 26, 2020 0.0400 0.0450 0.0400 0.0450 34,250 +0.01(+37.20%)
Mar 25, 2020 0.0320 0.0380 0.0310 0.0328 30,886 +0.00(+2.18%)
Mar 24, 2020 0.0339 0.0339 0.0321 0.0321 1,700 -0.00(-2.73%)
Mar 23, 2020 0.0300 0.0330 0.0300 0.0330 12,025 +0.00(+9.27%)
Mar 20, 2020 0.0250 0.0330 0.0250 0.0302 45,100 +0.00(+13.96%)
Mar 19, 2020 0.0239 0.0265 0.0239 0.0265 50,100 +0.01(+32.50%)
Mar 18, 2020 0.0237 0.0237 0.0175 0.0200 132,206 -0.00(-13.04%)
Mar 17, 2020 0.0230 0.0230 0.0230 0.0230 500 +0.00(+1.32%)
Mar 13, 2020 0.0227 0.0227 0.0227 0 -0.02(-43.25%)
Mar 12, 2020 0.0400 0.0400 0.0400 0.0400 151,250 +0.01(+17.65%)
Mar 10, 2020 0.0340 0.0340 0.0340 0 +0.00(+3.03%)
Mar 09, 2020 0.0330 0.0330 0.0330 0.0330 1,954 +0.00(+0.00%)
Mar 06, 2020 0.0400 0.0400 0.0330 0.0330 89,200 -0.01(-17.50%)
Mar 05, 2020 0.0400 0.0400 0.0400 0.0400 72,414 -0.00(-0.25%)
Mar 04, 2020 0.0401 0.0401 0.0401 0.0401 918 -0.01(-19.80%)
Mar 03, 2020 0.0500 0.0500 0.0500 0.0500 3,333 +0.00(+0.00%)
Mar 02, 2020 0.0501 0.0601 0.0500 0.0500 55,400 -0.00(-0.20%)
Feb 27, 2020 0.0501 0.0501 0.0501 0 -0.02(-28.43%)
Feb 26, 2020 0.0700 0.0700 0.0501 0.0700 40,375 +0.00(+0.00%)
Feb 25, 2020 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+16.67%)
Feb 24, 2020 0.0600 0.0605 0.0600 0.0600 47,000 -0.01(-14.29%)
Feb 21, 2020 0.0700 0.0700 0.0700 4 +0.00(+0.00%)
Feb 20, 2020 0.0850 0.0850 0.0600 0.0700 102,014 +0.01(+16.67%)
Feb 19, 2020 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Feb 12, 2020 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Feb 11, 2020 0.0700 0.0800 0.0700 0.0800 3,000 +0.02(+33.33%)
Feb 10, 2020 0.0600 0.0600 0.0600 0.0600 14,064 -0.01(-11.76%)
Feb 06, 2020 0.0680 0.0680 0.0680 0 -0.00(-2.86%)
Feb 05, 2020 0.0700 0.0700 0.0700 0.0700 7,100 -0.00(-6.04%)
Feb 04, 2020 0.0895 0.0895 0.0745 0.0745 5,329 -0.02(-17.22%)
Feb 03, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.02(+28.57%)
Jan 31, 2020 0.0846 0.0900 0.0663 0.0700 58,100 -0.02(-24.16%)
Jan 30, 2020 0.0900 0.0923 0.0851 0.0923 21,900 -0.01(-7.24%)
Jan 27, 2020 0.0995 0.0995 0.0995 0 -0.00(-0.50%)
Jan 24, 2020 0.0800 0.1000 0.0800 0.1000 17,500 +0.01(+11.11%)
Jan 23, 2020 0.0850 0.1000 0.0850 0.0900 25,057 -0.02(-17.81%)
Jan 22, 2020 0.1300 0.1300 0.1000 0.1095 128,761 -0.01(-5.19%)
Jan 21, 2020 0.0500 0.1800 0.0500 0.1155 1,122,379 +0.04(+44.38%)
Jan 17, 2020 0.0400 0.0910 0.0375 0.0800 289,400 +0.04(+110.53%)
Jan 16, 2020 0.0200 0.0380 0.0200 0.0380 184,357 +0.02(+89.05%)
Jan 15, 2020 0.0200 0.0201 0.0200 0.0201 62,000 +0.00(+0.50%)
Jan 14, 2020 0.0200 0.0200 0.0200 0.0200 61,734 +0.00(+0.00%)
Jan 13, 2020 0.0210 0.0210 0.0200 0.0200 21,000 +0.00(+17.65%)
Jan 08, 2020 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Jan 07, 2020 0.0170 0.0170 0.0170 0.0170 400 +0.00(+6.25%)
Jan 06, 2020 0.0165 0.0165 0.0160 0.0160 8,866 -0.00(-5.88%)
Jan 03, 2020 0.0170 0.0170 0.0170 0.0170 6,000 +0.00(+0.00%)
Dec 31, 2019 0.0170 0.0170 0.0170 0 +0.00(+13.33%)
Dec 30, 2019 0.0265 0.0265 0.0150 0.0150 26,410 +0.00(+0.00%)
Dec 27, 2019 0.0141 0.0290 0.0141 0.0150 121,100 -0.01(-48.28%)
Dec 26, 2019 0.0200 0.0290 0.0150 0.0290 40,275 +0.01(+31.82%)
Dec 24, 2019 0.0220 0.0220 0.0220 0.0220 6,000 +0.00(+0.00%)
Dec 23, 2019 0.0260 0.0275 0.0220 0.0220 65,200 +0.00(+10.00%)
Dec 20, 2019 0.0200 0.0201 0.0200 0.0200 43,100 +0.00(+0.00%)
Dec 19, 2019 0.0200 0.0200 0.0200 0.0200 64,136 -0.01(-28.57%)
Dec 18, 2019 0.0300 0.0300 0.0175 0.0280 113,999 -0.01(-28.21%)
Dec 17, 2019 0.0300 0.0450 0.0199 0.0390 105,685 +0.01(+21.50%)
Dec 13, 2019 0.0321 0.0321 0.0321 0 +0.00(+7.00%)
Dec 12, 2019 0.0340 0.0340 0.0300 0.0300 108,695 -0.00(-9.09%)
Dec 11, 2019 0.0300 0.0330 0.0300 0.0330 40,450 +0.00(+7.14%)
Dec 10, 2019 0.0308 0.0308 0.0308 0.0308 1,000 +0.00(+2.67%)
Dec 06, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 05, 2019 0.0305 0.0305 0.0300 0.0300 6,500 +0.00(+0.00%)
Dec 04, 2019 0.0400 0.0400 0.0300 0.0300 11,171 -0.01(-24.62%)
Dec 03, 2019 0.0398 0.0398 0.0398 0.0398 10,029 +0.04(+1226.67%)
Dec 02, 2019 0.0450 0.0450 0.0030 2,489 -0.04(-93.33%)
Nov 29, 2019 0.0500 0.0500 0.0300 0.0450 6,200 +0.00(+12.50%)
Nov 27, 2019 0.0400 0.0400 0.0400 0.0400 2,900 +0.00(+0.00%)
Nov 26, 2019 0.0400 0.0420 0.0400 0.0400 145,000 -0.01(-11.70%)
Nov 25, 2019 0.0309 0.0500 0.0309 0.0453 89,060 +0.01(+16.15%)
Nov 21, 2019 0.0390 0.0390 0.0390 0 +0.00(+2.63%)
Nov 20, 2019 0.0380 0.0384 0.0380 0.0380 74,850 +0.00(+0.00%)
Nov 19, 2019 0.0330 0.0380 0.0315 0.0380 23,500 +0.01(+22.58%)
Nov 18, 2019 0.0310 0.0310 0.0310 0.0310 68,500 +0.00(+0.00%)
Nov 15, 2019 0.0310 0.0316 0.0310 0.0310 176,500 +0.00(+0.00%)
Nov 14, 2019 0.0350 0.0350 0.0310 0.0310 135,500 -0.00(-11.43%)
Nov 13, 2019 0.0350 0.0350 0.0350 0.0350 1,334 -0.00(-12.50%)
Nov 12, 2019 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.00%)
Nov 11, 2019 0.0361 0.0400 0.0361 0.0400 60,116 -0.00(-5.88%)
Nov 08, 2019 0.0425 0.0425 0.0425 0.0425 1,000 -0.00(-7.61%)
Nov 01, 2019 0.0460 0.0460 0.0460 0 -0.01(-16.36%)
Oct 31, 2019 0.0360 0.0550 0.0360 0.0550 2,100 +0.01(+28.81%)
Oct 30, 2019 0.0427 0.0427 0.0427 0.0427 4,000 -0.01(-14.60%)
Oct 29, 2019 0.0350 0.0500 0.0350 0.0500 39,100 +0.00(+0.00%)
Oct 28, 2019 0.0490 0.0550 0.0400 0.0500 122,365 +0.00(+3.09%)
Oct 24, 2019 0.0485 0.0485 0.0485 0 +0.00(+3.19%)
Oct 23, 2019 0.0400 0.0470 0.0320 0.0470 44,150 +0.01(+17.50%)
Oct 22, 2019 0.0450 0.0450 0.0400 0.0400 35,636 +0.00(+0.00%)
Oct 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+6.67%)
Oct 16, 2019 0.0375 0.0375 0.0375 0 +0.00(+0.00%)
Oct 15, 2019 0.0550 0.0550 0.0375 0.0375 179,665 -0.02(-31.82%)
Oct 10, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 08, 2019 0.0500 0.0500 0.0500 0 -0.01(-11.50%)
Oct 07, 2019 0.0550 0.0565 0.0550 0.0565 4,000 -0.01(-19.29%)
Oct 04, 2019 0.0550 0.0749 0.0550 0.0700 23,400 -0.00(-2.78%)
Oct 03, 2019 0.0750 0.0750 0.0720 0.0720 3,285 +0.00(+2.86%)
Oct 02, 2019 0.0700 0.0700 0.0700 0.0700 300 +0.00(+0.00%)
Sep 30, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 27, 2019 0.0700 0.0700 0.0700 0.0700 200 +0.02(+40.00%)
Sep 26, 2019 0.0700 0.0700 0.0500 0.0500 34,700 +0.00(+0.00%)
Sep 25, 2019 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Sep 24, 2019 0.0700 0.0700 0.0550 0.0550 80,314 -0.02(-21.43%)
Sep 23, 2019 0.0590 0.0700 0.0590 0.0700 13,000 +0.00(+0.00%)
Sep 19, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 18, 2019 0.0790 0.0800 0.0790 0.0800 11,100 +0.00(+0.00%)
Sep 17, 2019 0.0560 0.0800 0.0560 0.0800 1,589 +0.01(+14.29%)
Sep 13, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 12, 2019 0.0700 0.0705 0.0700 0.0700 111,514 -0.00(-6.67%)
Sep 09, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 06, 2019 0.0750 0.0750 0.0750 0.0750 100 +0.00(+0.00%)
Sep 05, 2019 0.0800 0.0826 0.0750 0.0750 5,900 -0.01(-6.25%)
Aug 30, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 29, 2019 0.0820 0.0820 0.0800 0.0800 25,010 +0.00(+0.00%)
Aug 27, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 26, 2019 0.0800 0.0800 0.0800 0.0800 400 +0.00(+0.00%)
Aug 23, 2019 0.0940 0.0940 0.0800 0.0800 32,200 -0.02(-20.00%)
Aug 22, 2019 0.1000 0.1059 0.0940 0.1000 43,112 +0.00(+0.00%)
Aug 21, 2019 0.1000 0.1000 0.1000 0.1000 5,000 -0.01(-8.68%)
Aug 20, 2019 0.1090 0.1095 0.1090 0.1095 11,000 +0.00(+0.09%)
Aug 19, 2019 0.1014 0.1094 0.1014 0.1094 20,300 +0.00(+0.18%)
Aug 16, 2019 0.1200 0.1550 0.0900 0.1092 275,200 +0.04(+56.00%)
Aug 15, 2019 0.0750 0.0750 0.0700 0.0700 40,000 -0.00(-6.67%)
Aug 14, 2019 0.0750 0.0882 0.0750 0.0750 31,295 +0.00(+0.00%)
Aug 13, 2019 0.0870 0.0948 0.0750 0.0750 36,100 -0.01(-13.79%)
Aug 12, 2019 0.0871 0.0878 0.0870 0.0870 21,500 +0.00(+0.00%)
Aug 09, 2019 0.0870 0.0870 0.0870 0.0870 2,300 +0.00(+0.00%)
Aug 07, 2019 0.0870 0.0870 0.0870 0 -0.01(-13.78%)
Aug 06, 2019 0.1009 0.1009 0.1009 0.1009 460 +0.02(+18.71%)
Aug 05, 2019 0.0701 0.1000 0.0701 0.0850 33,500 -0.01(-10.53%)
Aug 02, 2019 0.0950 0.0950 0.0950 0.0950 26,100 +0.00(+0.00%)
Aug 01, 2019 0.1150 0.1150 0.0950 0.0950 33,924 -0.01(-13.24%)
Jul 31, 2019 0.1149 0.1180 0.1095 0.1095 31,978 +0.03(+36.87%)
Jul 29, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 26, 2019 0.1175 0.1175 0.0800 0.0800 32,800 -0.02(-20.16%)
Jul 25, 2019 0.0910 0.1002 0.0910 0.1002 6,300 +0.01(+11.33%)
Jul 24, 2019 0.1050 0.1109 0.0900 0.0900 48,000 -0.01(-9.73%)
Jul 23, 2019 0.0997 0.0997 0.0997 90 +0.00(+0.00%)
Jul 22, 2019 0.1050 0.1073 0.0900 0.0997 7,300 -0.02(-13.30%)
Jul 19, 2019 0.1000 0.1200 0.1000 0.1150 80,900 +0.03(+27.78%)
Jul 18, 2019 0.0925 0.0950 0.0867 0.0900 2,550 +0.01(+12.50%)
Jul 17, 2019 0.0650 0.0952 0.0650 0.0800 64,017 +0.00(+3.36%)
Jul 16, 2019 0.0850 0.0881 0.0700 0.0774 345,273 -0.02(-16.68%)
Jul 15, 2019 0.1000 0.1000 0.0900 0.0929 43,000 -0.01(-7.01%)
Jul 12, 2019 0.1000 0.1085 0.0999 0.0999 56,800 -0.01(-9.18%)
Jul 11, 2019 0.1100 0.1100 0.1000 0.1100 43,305 +0.01(+10.00%)
Jul 10, 2019 0.1160 0.1160 0.1000 0.1000 84,593 -0.02(-14.53%)
Jul 09, 2019 0.1190 0.1190 0.1159 0.1170 55,716 -0.00(-1.68%)
Jul 08, 2019 0.1100 0.1190 0.1100 0.1190 300,100 +0.01(+8.18%)
Jul 05, 2019 0.0900 0.1100 0.0610 0.1100 173,500 +0.01(+13.40%)
Jul 03, 2019 0.0850 0.0970 0.0838 0.0970 291,700 +0.02(+23.57%)
Jul 02, 2019 0.0780 0.0785 0.0780 0.0785 64,560 +0.01(+12.14%)
Jul 01, 2019 0.0785 0.0785 0.0700 0.0700 27,633 +0.00(+0.00%)
Jun 28, 2019 0.0700 0.0700 0.0610 0.0700 31,500 +0.00(+0.00%)
Jun 27, 2019 0.0600 0.0700 0.0600 0.0700 63,880 +0.02(+37.25%)
Jun 26, 2019 0.0500 0.0850 0.0500 0.0510 652,024 +0.01(+27.50%)
Jun 25, 2019 0.0520 0.0599 0.0400 0.0400 27,000 -0.02(-33.33%)
Jun 24, 2019 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+9.09%)
Jun 21, 2019 0.0550 0.0550 0.0550 0.0550 30,000 -0.00(-8.33%)
Jun 20, 2019 0.0600 0.0600 0.0600 0.0600 600 +0.00(+0.00%)
Jun 19, 2019 0.0582 0.0600 0.0520 0.0600 76,512 +0.00(+9.09%)
Jun 18, 2019 0.0615 0.0820 0.0550 0.0550 32,639 -0.00(-8.33%)
Jun 17, 2019 0.0550 0.0600 0.0550 0.0600 68,096 +0.00(+0.00%)
Jun 14, 2019 0.0600 0.0615 0.0550 0.0600 103,500 -0.00(-1.32%)
Jun 13, 2019 0.0570 0.0614 0.0570 0.0608 48,062 +0.00(+6.67%)
Jun 12, 2019 0.0696 0.0696 0.0550 0.0570 116,484 -0.01(-18.57%)
Jun 11, 2019 0.0850 0.1025 0.0700 0.0700 762,588 +0.00(+0.00%)
Jun 10, 2019 0.0500 0.0700 0.0500 0.0700 129,754 +0.02(+52.17%)
Jun 07, 2019 0.0300 0.0985 0.0210 0.0460 1,409,700 +0.02(+53.33%)
Jun 06, 2019 0.0440 0.0460 0.0300 0.0300 447,966 -0.01(-33.33%)
Jun 05, 2019 0.0500 0.0500 0.0410 0.0450 88,480 -0.01(-10.00%)
Jun 04, 2019 0.0525 0.0548 0.0500 0.0500 156,073 -0.00(-4.76%)
Jun 03, 2019 0.0650 0.0650 0.0525 0.0525 30,600 +0.00(+0.00%)
May 31, 2019 0.0660 0.0700 0.0500 0.0525 782,100 -0.01(-12.50%)
May 30, 2019 0.0600 0.0710 0.0600 0.0600 39,686 -0.01(-9.09%)
May 29, 2019 0.0710 0.0710 0.0660 0.0660 30,000 -0.01(-7.30%)
May 28, 2019 0.0711 0.0800 0.0660 0.0712 145,907 +0.00(+0.28%)
May 24, 2019 0.0900 0.0900 0.0710 0.0710 67,900 -0.02(-20.22%)
May 23, 2019 0.0890 0.0890 0.0890 0.0890 535 +0.01(+9.47%)
May 21, 2019 0.0813 0.0813 0.0813 0 +0.01(+8.40%)
May 20, 2019 0.0750 0.0750 0.0630 0.0750 63,423 +0.00(+7.14%)
May 17, 2019 0.0700 0.0700 0.0700 0.0700 28,000 -0.01(-11.84%)
May 16, 2019 0.0702 0.0794 0.0702 0.0794 10,100 +0.01(+13.11%)
May 15, 2019 0.0800 0.0800 0.0702 0.0702 44,404 -0.00(-0.28%)
May 14, 2019 0.0788 0.0788 0.0702 0.0704 161,018 -0.01(-17.08%)
May 10, 2019 0.0849 0.0849 0.0849 0 +0.01(+17.10%)
May 09, 2019 0.0843 0.0849 0.0725 0.0725 10,501 -0.01(-9.03%)
May 07, 2019 0.0797 0.0797 0.0797 0 -0.01(-10.95%)
May 06, 2019 0.1000 0.1000 0.0730 0.0895 83,500 -0.01(-5.29%)
May 03, 2019 0.0850 0.0945 0.0800 0.0945 71,300 +0.01(+11.18%)
May 02, 2019 0.0726 0.0850 0.0701 0.0850 42,905 +0.00(+5.07%)
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.