Skip to main content
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 (%)
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%)
May 01, 2018 0.6435 0.6709 0.6100 0.6500 194,519 +0.00(+0.15%)
Apr 30, 2018 0.7000 0.7295 0.6300 0.6490 523,266 -0.08(-10.97%)
Apr 27, 2018 0.6205 0.7290 0.6205 0.7290 912,614 +0.10(+15.24%)
Apr 26, 2018 0.6119 0.6774 0.6119 0.6326 331,523 +0.01(+2.36%)
Apr 25, 2018 0.6522 0.6546 0.5908 0.6180 434,494 -0.03(-5.24%)
Apr 24, 2018 0.7031 0.7393 0.6140 0.6522 321,172 -0.05(-6.96%)
Apr 23, 2018 0.7050 0.7298 0.6921 0.7010 94,690 -0.00(-0.61%)
Apr 20, 2018 0.7329 0.7393 0.7015 0.7053 196,925 -0.03(-4.69%)
Apr 19, 2018 0.7351 0.7693 0.7030 0.7400 236,920 +0.01(+0.95%)
Apr 18, 2018 0.7700 0.8100 0.7212 0.7330 327,902 -0.04(-4.81%)
Apr 17, 2018 0.8200 0.8218 0.7314 0.7700 285,785 -0.05(-6.30%)
Apr 16, 2018 0.8995 0.8995 0.8201 0.8218 124,168 -0.04(-4.44%)
Apr 13, 2018 0.8390 0.9730 0.8150 0.8600 806,054 +0.02(+2.34%)
Apr 12, 2018 0.7711 0.8600 0.7711 0.8403 370,966 +0.07(+9.50%)
Apr 11, 2018 0.7511 0.7900 0.7500 0.7674 154,918 +0.01(+1.44%)
Apr 10, 2018 0.7500 0.7788 0.7315 0.7565 155,696 +0.01(+0.87%)
Apr 09, 2018 0.7600 0.7800 0.7100 0.7500 511,763 +0.02(+3.09%)
Apr 06, 2018 0.7560 0.7591 0.7100 0.7275 197,125 -0.02(-2.99%)
Apr 05, 2018 0.6890 0.7594 0.6601 0.7499 247,580 +0.06(+8.70%)
Apr 04, 2018 0.7400 0.7768 0.6600 0.6899 827,373 -0.04(-5.49%)
Apr 03, 2018 0.7350 0.9000 0.6600 0.7300 1,048,415 +0.03(+3.65%)
Apr 02, 2018 0.8562 0.8603 0.6751 0.7043 562,162 -0.15(-17.14%)
Mar 29, 2018 0.8500 0.8500 0.8500 0 -0.00(-0.23%)
Mar 28, 2018 1.070 1.070 0.8500 0.8520 1,214,671 -0.22(-20.37%)
Mar 27, 2018 1.080 1.100 1.060 1.070 110,860 -0.02(-1.83%)
Mar 26, 2018 1.060 1.100 1.050 1.090 150,846 +0.01(+0.93%)
Mar 23, 2018 1.090 1.110 1.070 1.080 326,378 -0.02(-1.82%)
Mar 22, 2018 1.160 1.160 1.091 1.100 285,004 -0.07(-5.98%)
Mar 21, 2018 1.150 1.250 1.100 1.170 1,364,932 +0.08(+7.34%)
Mar 20, 2018 1.090 1.110 1.070 1.090 182,590 +0.00(+0.00%)
Mar 19, 2018 1.140 1.140 1.090 1.090 135,278 -0.05(-4.39%)
Mar 16, 2018 1.100 1.140 1.070 1.140 243,538 +0.02(+1.84%)
Mar 15, 2018 1.130 1.141 1.080 1.119 208,066 -0.02(-1.81%)
Mar 14, 2018 1.150 1.180 1.140 1.140 194,052 +0.00(+0.00%)
Mar 13, 2018 1.170 1.240 1.120 1.140 531,823 -0.17(-12.94%)
Mar 12, 2018 1.270 1.340 1.190 1.309 830,893 +0.05(+3.92%)
Mar 09, 2018 1.250 1.320 1.200 1.260 647,561 +0.03(+2.44%)
Mar 08, 2018 1.180 1.250 1.161 1.230 895,795 +0.08(+6.96%)
Mar 07, 2018 1.180 1.130 1.150 446,562 +0.00(+0.00%)
Mar 06, 2018 1.130 1.218 1.110 1.150 724,847 +0.01(+0.88%)
Mar 05, 2018 1.160 1.179 1.121 1.140 168,321 -0.02(-1.72%)
Mar 02, 2018 1.210 1.210 1.110 1.160 361,863 -0.03(-2.52%)
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.