Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orion Diversified Holding CO Inc (OP: OODH )

0.3300 UNCHANGED
Last Price Updated: 2:36 PM EDT, Apr 12, 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 (%)
Mar 31, 2022 0.0280 0.0280 0.0270 0.0270 20,000 -0.00(-7.22%)
Mar 30, 2022 0.0299 0.0302 0.0285 0.0291 111,193 +0.00(+7.78%)
Mar 29, 2022 0.0302 0.0317 0.0270 0.0270 112,230 -0.00(-11.48%)
Mar 28, 2022 0.0328 0.0328 0.0304 0.0305 85,577 -0.00(-3.48%)
Mar 25, 2022 0.0361 0.0361 0.0306 0.0316 161,900 -0.01(-21.00%)
Mar 24, 2022 0.0340 0.0400 0.0340 0.0400 209,803 +0.01(+29.03%)
Mar 23, 2022 0.0283 0.0325 0.0283 0.0310 290,176 +0.00(+17.87%)
Mar 22, 2022 0.0317 0.0317 0.0256 0.0263 674,182 -0.01(-17.81%)
Mar 21, 2022 0.0343 0.0343 0.0319 0.0320 331,197 -0.00(-6.71%)
Mar 18, 2022 0.0360 0.0364 0.0323 0.0343 142,226 +0.00(+0.00%)
Mar 17, 2022 0.0398 0.0398 0.0325 0.0343 268,614 -0.01(-13.82%)
Mar 16, 2022 0.0381 0.0430 0.0335 0.0398 711,270 -0.00(-3.40%)
Mar 15, 2022 0.0420 0.0420 0.0384 0.0412 177,000 +0.00(+0.49%)
Mar 14, 2022 0.0422 0.0422 0.0380 0.0410 122,000 +0.00(+1.23%)
Mar 11, 2022 0.0432 0.0439 0.0405 0.0405 209,999 +0.00(+0.00%)
Mar 10, 2022 0.0440 0.0489 0.0405 0.0405 320,799 -0.00(-5.81%)
Mar 09, 2022 0.0405 0.0590 0.0390 0.0430 1,625,919 +0.00(+2.38%)
Mar 08, 2022 0.0394 0.0450 0.0351 0.0420 230,774 +0.00(+6.87%)
Mar 07, 2022 0.0400 0.0459 0.0350 0.0393 382,289 +0.00(+1.03%)
Mar 04, 2022 0.0380 0.0389 0.0380 0.0389 15,200 +0.00(+11.14%)
Mar 03, 2022 0.0396 0.0472 0.0320 0.0350 818,852 -0.01(-22.22%)
Mar 02, 2022 0.0440 0.0450 0.0376 0.0450 127,102 +0.01(+15.09%)
Mar 01, 2022 0.0319 0.0440 0.0310 0.0391 168,348 +0.01(+15.34%)
Feb 28, 2022 0.0315 0.0369 0.0310 0.0339 137,068 -0.00(-0.29%)
Feb 25, 2022 0.0300 0.0340 0.0275 0.0340 416,326 +0.00(+4.62%)
Feb 24, 2022 0.0375 0.0440 0.0300 0.0325 2,001,239 +0.00(+7.97%)
Feb 23, 2022 0.0304 0.0304 0.0295 0.0301 102,500 -0.00(-1.31%)
Feb 22, 2022 0.0300 0.0305 0.0280 0.0305 35,052 +0.00(+0.00%)
Feb 18, 2022 0.0305 0 -0.00(-2.56%)
Feb 17, 2022 0.0300 0.0360 0.0300 0.0313 927,602 +0.01(+20.38%)
Feb 16, 2022 0.0289 0.0289 0.0250 0.0260 115,000 +0.00(+0.00%)
Feb 15, 2022 0.0300 0.0300 0.0260 0.0260 86,600 -0.00(-3.70%)
Feb 14, 2022 0.0270 0.0300 0.0260 0.0270 312,371 -0.00(-3.57%)
Feb 11, 2022 0.0280 0.0300 0.0222 0.0280 823,648 -0.00(-13.85%)
Feb 10, 2022 0.0325 0.0328 0.0300 0.0325 170,000 -0.00(-3.56%)
Feb 09, 2022 0.0378 0.0378 0.0330 0.0337 171,125 -0.01(-13.37%)
Feb 08, 2022 0.0350 0.0390 0.0350 0.0389 160,000 +0.01(+21.56%)
Feb 07, 2022 0.0350 0.0350 0.0320 0.0320 160,000 -0.00(-6.16%)
Feb 04, 2022 0.0300 0.0410 0.0300 0.0341 516,268 +0.00(+17.18%)
Feb 03, 2022 0.0299 0.0283 0.0291 119,500 +0.00(+7.78%)
Feb 02, 2022 0.0285 0.0285 0.0270 0.0270 66,700 +0.00(+0.00%)
Feb 01, 2022 0.0293 0.0293 0.0262 0.0270 208,010 -0.01(-16.92%)
Jan 31, 2022 0.0350 0.0350 0.0301 0.0325 75,700 +0.00(+6.91%)
Jan 28, 2022 0.0260 0.0304 0.0257 0.0304 402,445 +0.00(+16.92%)
Jan 27, 2022 0.0260 0.0260 0.0260 0.0260 103,005 -0.00(-5.45%)
Jan 26, 2022 0.0261 0.0275 0.0261 0.0275 52,500 +0.00(+0.00%)
Jan 25, 2022 0.0260 0.0291 0.0251 0.0275 427,132 -0.00(-14.06%)
Jan 24, 2022 0.0290 0.0320 0.0270 0.0320 333,333 -0.00(-8.57%)
Jan 21, 2022 0.0320 0.0350 0.0290 0.0350 130,000 +0.00(+9.38%)
Jan 20, 2022 0.0320 0.0348 0.0290 0.0320 82,395 -0.00(-8.31%)
Jan 19, 2022 0.0303 0.0350 0.0290 0.0349 281,961 +0.00(+7.38%)
Jan 18, 2022 0.0216 0.0325 0.0216 0.0325 160,740 +0.01(+26.95%)
Jan 14, 2022 0.0256 0 +0.00(+2.40%)
Jan 13, 2022 0.0280 0.0283 0.0250 0.0250 71,000 -0.00(-3.85%)
Jan 12, 2022 0.0260 0.0260 0.0260 0.0260 41,229 -0.00(-7.47%)
Jan 11, 2022 0.0257 0.0281 0.0230 0.0281 54,778 +0.01(+27.73%)
Jan 10, 2022 0.0271 0.0283 0.0220 0.0220 220,221 -0.00(-16.03%)
Jan 07, 2022 0.0288 0.0288 0.0240 0.0262 333,438 -0.00(-9.66%)
Jan 06, 2022 0.0270 0.0305 0.0270 0.0290 277,700 +0.00(+7.41%)
Jan 05, 2022 0.0276 0.0280 0.0270 0.0270 137,000 +0.00(+0.00%)
Jan 04, 2022 0.0241 0.0280 0.0240 0.0270 449,500 -0.00(-10.00%)
Dec 31, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2021 0.0275 0.0300 0.0275 0.0300 30,000 -0.00(-7.69%)
Dec 29, 2021 0.0250 0.0325 0.0250 0.0325 833 -0.00(-1.22%)
Dec 28, 2021 0.0329 0.0329 0.0329 0.0329 20,000 -0.00(-0.30%)
Dec 27, 2021 0.0251 0.0330 0.0240 0.0330 346,936 +0.01(+20.88%)
Dec 23, 2021 0.0310 0.0310 0.0241 0.0273 122,444 +0.00(+1.11%)
Dec 22, 2021 0.0230 0.0378 0.0230 0.0270 522,094 +0.01(+37.76%)
Dec 21, 2021 0.0220 0.0230 0.0160 0.0196 615,677 -0.01(-34.23%)
Dec 20, 2021 0.0345 0.0380 0.0298 0.0298 454,368 +0.00(+7.58%)
Dec 17, 2021 0.0270 0.0281 0.0201 0.0277 60,555 -0.00(-13.44%)
Dec 16, 2021 0.0310 0.0320 0.0310 0.0320 40,222 -0.00(-11.11%)
Dec 15, 2021 0.0360 0.0360 0.0360 0.0360 2,200 +0.00(+0.00%)
Dec 14, 2021 0.0220 0.0415 0.0220 0.0360 22,605 -0.01(-14.08%)
Dec 13, 2021 0.0340 0.0419 0.0340 0.0419 911 -0.00(-4.34%)
Dec 08, 2021 0.0438 0.0438 0.0438 0 +0.02(+68.46%)
Dec 07, 2021 0.0259 0.0260 0.0259 0.0260 27,334 +0.00(+13.04%)
Dec 06, 2021 0.0210 0.0240 0.0210 0.0230 88,476 +0.00(+0.44%)
Dec 03, 2021 0.0229 0.0230 0.0229 0.0229 46,800 -0.00(-2.55%)
Dec 02, 2021 0.0235 0.0235 0.0235 0.0235 16,000 -0.00(-6.75%)
Dec 01, 2021 0.0300 0.0300 0.0204 0.0252 240,666 -0.00(-16.00%)
Nov 30, 2021 0.0290 0.0310 0.0290 0.0300 25,100 -0.00(-6.25%)
Nov 24, 2021 0.0320 0.0320 0.0320 0 +0.00(+1.59%)
Nov 23, 2021 0.0315 0.0315 0.0315 0.0315 2,000 -0.00(-2.48%)
Nov 22, 2021 0.0388 0.0388 0.0281 0.0323 116,969 -0.01(-16.97%)
Nov 18, 2021 0.0389 0.0389 0.0389 0 -0.00(-8.25%)
Nov 17, 2021 0.0351 0.0424 0.0351 0.0424 30,100 +0.00(+3.41%)
Nov 16, 2021 0.0350 0.0418 0.0350 0.0410 368,899 +0.01(+17.14%)
Nov 15, 2021 0.0350 0.0350 0.0350 0.0350 44,500 +0.00(+2.94%)
Nov 12, 2021 0.0358 0.0358 0.0340 0.0340 13,000 -0.01(-13.04%)
Nov 08, 2021 0.0391 0.0391 0.0391 0 +0.00(+5.96%)
Nov 05, 2021 0.0400 0.0400 0.0369 0.0369 26,000 +0.00(+2.50%)
Nov 04, 2021 0.0360 0.0360 0.0360 0.0360 6,475 -0.00(-10.00%)
Nov 03, 2021 0.0380 0.0400 0.0380 0.0400 35,000 +0.00(+0.00%)
Nov 02, 2021 0.0398 0.0400 0.0398 0.0400 60,000 +0.00(+8.11%)
Oct 29, 2021 0.0370 0.0370 0.0370 0 -0.00(-6.57%)
Oct 28, 2021 0.0360 0.0397 0.0360 0.0396 59,050 -0.00(-9.79%)
Oct 27, 2021 0.0392 0.0442 0.0331 0.0439 218,870 -0.00(-0.90%)
Oct 26, 2021 0.0470 0.0470 0.0412 0.0443 11,499 -0.00(-6.93%)
Oct 25, 2021 0.0377 0.0476 0.0376 0.0476 131,000 +0.01(+19.00%)
Oct 22, 2021 0.0401 0.0455 0.0400 0.0400 144,434 -0.00(-11.11%)
Oct 21, 2021 0.0391 0.0488 0.0391 0.0450 117,017 -0.00(-2.17%)
Oct 20, 2021 0.0420 0.0460 0.0391 0.0460 65,044 -0.00(-3.36%)
Oct 19, 2021 0.0440 0.0477 0.0401 0.0476 147,042 +0.01(+13.33%)
Oct 18, 2021 0.0415 0.0487 0.0380 0.0420 209,670 +0.00(+1.20%)
Oct 15, 2021 0.0415 0.0415 0.0415 0.0415 5,000 +0.00(+12.16%)
Oct 14, 2021 0.0415 0.0415 0.0328 0.0370 182,054 -0.00(-11.48%)
Oct 13, 2021 0.0377 0.0420 0.0302 0.0418 339,664 -0.00(-4.78%)
Oct 12, 2021 0.0408 0.0440 0.0408 0.0439 190,000 +0.00(+9.75%)
Oct 11, 2021 0.0500 0.0500 0.0400 0.0400 268,050 +0.00(+0.00%)
Oct 08, 2021 0.0485 0.0490 0.0398 0.0400 935,987 -0.00(-11.11%)
Oct 07, 2021 0.0502 0.0685 0.0431 0.0450 7,414,973 +0.00(+10.57%)
Oct 06, 2021 0.0389 0.0450 0.0378 0.0407 284,392 +0.00(+4.63%)
Oct 05, 2021 0.0346 0.0389 0.0323 0.0389 398,170 -0.00(-0.26%)
Oct 04, 2021 0.0349 0.0390 0.0328 0.0390 474,011 +0.01(+23.03%)
Oct 01, 2021 0.0316 0.0400 0.0316 0.0317 435,293 -0.00(-9.43%)
Sep 30, 2021 0.0324 0.0350 0.0284 0.0350 78,518 +0.00(+0.00%)
Sep 29, 2021 0.0331 0.0390 0.0308 0.0350 308,495 +0.00(+0.00%)
Sep 28, 2021 0.0281 0.0350 0.0270 0.0350 333,595 +0.00(+13.27%)
Sep 27, 2021 0.0281 0.0310 0.0281 0.0309 32,911 -0.00(-3.13%)
Sep 24, 2021 0.0285 0.0319 0.0280 0.0319 303,900 +0.00(+6.33%)
Sep 23, 2021 0.0309 0.0340 0.0270 0.0300 323,256 -0.00(-5.96%)
Sep 22, 2021 0.0346 0.0346 0.0278 0.0319 319,667 -0.00(-8.60%)
Sep 21, 2021 0.0320 0.0349 0.0285 0.0349 389,729 +0.01(+24.64%)
Sep 20, 2021 0.0350 0.0370 0.0240 0.0280 1,638,707 -0.01(-30.00%)
Sep 17, 2021 0.0390 0.0430 0.0335 0.0400 1,167,882 -0.00(-2.44%)
Sep 16, 2021 0.0390 0.0565 0.0370 0.0410 4,116,040 +0.01(+17.14%)
Sep 15, 2021 0.0230 0.0430 0.0225 0.0350 8,491,502 +0.01(+25.45%)
Sep 14, 2021 0.0320 0.0320 0.0230 0.0279 343,200 -0.00(-12.81%)
Sep 13, 2021 0.0301 0.0403 0.0281 0.0320 637,010 -0.01(-28.57%)
Sep 10, 2021 0.0334 0.0448 0.0283 0.0448 53,800 +0.01(+34.53%)
Sep 09, 2021 0.0330 0.0333 0.0330 0.0333 6,000 -0.00(-4.86%)
Sep 08, 2021 0.0358 0.0358 0.0350 0.0350 34,982 +0.00(+7.03%)
Sep 07, 2021 0.0400 0.0400 0.0326 0.0327 43,001 -0.00(-8.66%)
Sep 03, 2021 0.0311 0.0390 0.0280 0.0358 386,661 -0.01(-12.68%)
Sep 02, 2021 0.0375 0.0410 0.0311 0.0410 43,033 +0.00(+4.06%)
Sep 01, 2021 0.0352 0.0394 0.0325 0.0394 341,427 -0.00(-3.43%)
Aug 31, 2021 0.0361 0.0410 0.0309 0.0408 80,795 +0.00(+13.02%)
Aug 30, 2021 0.0361 0.0361 0.0361 0.0361 210 -0.00(-11.95%)
Aug 27, 2021 0.0410 0.0410 0.0346 0.0410 304,700 +0.00(+0.00%)
Aug 26, 2021 0.0410 0.0410 0.0410 0.0410 18,000 +0.01(+18.50%)
Aug 25, 2021 0.0346 0.0346 0.0346 0.0346 7,721 -0.01(-15.61%)
Aug 24, 2021 0.0410 0.0410 0.0410 0.0410 2,000 +0.01(+13.89%)
Aug 23, 2021 0.0400 0.0420 0.0360 0.0360 40,753 -0.00(-10.00%)
Aug 20, 2021 0.0355 0.0430 0.0310 0.0400 89,840 -0.00(-6.98%)
Aug 19, 2021 0.0310 0.0430 0.0309 0.0430 373,064 +0.00(+0.00%)
Aug 18, 2021 0.0311 0.0460 0.0311 0.0430 385,216 +0.01(+34.37%)
Aug 17, 2021 0.0420 0.0420 0.0320 0.0320 80,151 -0.01(-17.95%)
Aug 16, 2021 0.0420 0.0420 0.0310 0.0390 676,220 -0.00(-10.34%)
Aug 13, 2021 0.0462 0.0510 0.0415 0.0435 408,921 -0.01(-14.71%)
Aug 12, 2021 0.0570 0.0570 0.0450 0.0510 222,302 -0.01(-10.53%)
Aug 11, 2021 0.0509 0.0570 0.0481 0.0570 344,653 +0.01(+14.23%)
Aug 10, 2021 0.0495 0.0499 0.0421 0.0499 468,064 +0.00(+2.89%)
Aug 09, 2021 0.0453 0.0485 0.0432 0.0485 209,700 +0.01(+12.79%)
Aug 06, 2021 0.0490 0.0500 0.0420 0.0430 139,507 -0.00(-7.53%)
Aug 05, 2021 0.0601 0.0710 0.0413 0.0465 775,768 -0.03(-35.42%)
Aug 04, 2021 0.0750 0.0754 0.0601 0.0720 142,020 +0.01(+7.62%)
Aug 03, 2021 0.0725 0.0750 0.0602 0.0669 342,055 -0.01(-7.60%)
Aug 02, 2021 0.0526 0.0725 0.0526 0.0724 99,242 -0.00(-1.50%)
Jul 30, 2021 0.0516 0.0788 0.0457 0.0735 295,234 +0.02(+33.64%)
Jul 29, 2021 0.0515 0.0584 0.0410 0.0550 365,601 +0.00(+10.00%)
Jul 28, 2021 0.0490 0.0589 0.0360 0.0500 1,327,148 +0.01(+31.93%)
Jul 27, 2021 0.0420 0.0580 0.0375 0.0379 238,182 -0.00(-11.03%)
Jul 26, 2021 0.0550 0.0800 0.0426 0.0426 1,178,214 +0.01(+21.71%)
Jul 23, 2021 0.0270 0.0350 0.0270 0.0350 55,102 +0.00(+0.00%)
Jul 22, 2021 0.0350 0.0350 0.0350 0.0350 100 +0.01(+29.63%)
Jul 21, 2021 0.0249 0.0340 0.0236 0.0270 203,483 +0.00(+8.00%)
Jul 20, 2021 0.0210 0.0250 0.0210 0.0250 48,500 -0.00(-10.39%)
Jul 19, 2021 0.0225 0.0279 0.0160 0.0279 643,000 -0.00(-0.36%)
Jul 16, 2021 0.0340 0.0390 0.0200 0.0280 564,844 -0.01(-34.12%)
Jul 15, 2021 0.0350 0.0425 0.0340 0.0425 75,100 +0.00(+11.84%)
Jul 14, 2021 0.0371 0.0425 0.0370 0.0380 32,703 -0.00(-5.00%)
Jul 13, 2021 0.0440 0.0440 0.0372 0.0400 84,493 -0.01(-20.00%)
Jul 12, 2021 0.0500 0.0500 0.0500 0.0500 5,200 +0.00(+1.21%)
Jul 09, 2021 0.0421 0.0540 0.0421 0.0494 115,362 +0.01(+17.34%)
Jul 08, 2021 0.0486 0.0486 0.0420 0.0421 61,876 -0.00(-8.68%)
Jul 07, 2021 0.0525 0.0545 0.0430 0.0461 143,866 -0.01(-12.19%)
Jul 06, 2021 0.0415 0.0680 0.0415 0.0525 448,944 +0.01(+11.70%)
Jul 02, 2021 0.0500 0.0535 0.0470 0.0470 110,100 -0.00(-7.84%)
Jul 01, 2021 0.0383 0.0550 0.0369 0.0510 548,075 +0.01(+27.50%)
Jun 30, 2021 0.0500 0.0500 0.0400 0.0400 288,597 -0.01(-23.08%)
Jun 29, 2021 0.0575 0.0575 0.0400 0.0520 772,816 -0.02(-25.71%)
Jun 28, 2021 0.0900 0.0900 0.0520 0.0700 1,363,725 -0.02(-22.22%)
Jun 25, 2021 0.0960 0.0960 0.0730 0.0900 312,903 +0.00(+0.00%)
Jun 24, 2021 0.0773 0.0975 0.0682 0.0900 463,443 +0.01(+9.76%)
Jun 23, 2021 0.0740 0.0840 0.0710 0.0820 357,537 +0.01(+10.81%)
Jun 22, 2021 0.1070 0.1090 0.0661 0.0740 1,855,528 -0.03(-30.19%)
Jun 21, 2021 0.1033 0.1280 0.0740 0.1060 1,717,540 +0.03(+32.50%)
Jun 18, 2021 0.1000 0.1043 0.0715 0.0800 851,513 +0.00(+0.13%)
Jun 17, 2021 0.0734 0.1135 0.0580 0.0799 3,328,092 +0.01(+19.25%)
Jun 16, 2021 0.0445 0.0964 0.0445 0.0670 8,916,862 +0.03(+86.11%)
Jun 15, 2021 0.0400 0.0475 0.0349 0.0360 2,643,377 -0.00(-10.00%)
Jun 14, 2021 0.0149 0.0415 0.0149 0.0400 3,947,339 +0.03(+370.59%)
Jun 10, 2021 0.0085 0.0085 0.0085 0 -0.00(-3.41%)
Jun 07, 2021 0.0088 0.0088 0.0088 0 -0.00(-2.22%)
Jun 01, 2021 0.0090 0.0090 0.0090 0 +0.00(+4.65%)
May 26, 2021 0.0086 0.0086 0.0086 0 +0.00(+7.50%)
May 24, 2021 0.0080 0.0080 0.0080 0 -0.00(-20.00%)
May 21, 2021 0.0084 0.0100 0.0080 0.0100 88,206 -0.00(-33.33%)
May 20, 2021 0.0185 0.0200 0.0140 0.0150 15,511 +0.00(+10.29%)
May 18, 2021 0.0136 0.0136 0.0136 0 -0.01(-38.18%)
May 12, 2021 0.0220 0.0220 0.0220 0 +0.00(+10.55%)
May 05, 2021 0.0199 0.0199 0.0199 0 +0.01(+51.91%)
May 04, 2021 0.0110 0.0140 0.0110 0.0131 76,045 +0.00(+57.83%)
Apr 22, 2021 0.0083 0.0083 0.0083 0 -0.01(-39.42%)
Apr 21, 2021 0.0137 0.0137 0.0137 32 +0.00(+0.00%)
Apr 20, 2021 0.0115 0.0137 0.0114 0.0137 736 +0.00(+0.00%)
Apr 19, 2021 0.0114 0.0137 0.0114 0.0137 303 +0.00(+0.00%)
Apr 16, 2021 0.0137 0.0137 0.0137 0.0137 400 +0.00(+0.00%)
Apr 15, 2021 0.0114 0.0137 0.0114 0.0137 1,300 +0.01(+69.14%)
Apr 12, 2021 0.0081 0.0081 0.0081 0 +0.00(+1.25%)
Apr 09, 2021 0.0103 0.0103 0.0080 0.0080 18,500 -0.00(-22.33%)
Apr 06, 2021 0.0103 0.0103 0.0103 0 +0.00(+27.16%)
Apr 05, 2021 0.0164 0.0164 0.0081 0.0081 25,000 -0.01(-47.06%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.