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 )

0.2500 -0.0800 (-24.24%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 28, 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 (%)
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%)
Apr 01, 2021 0.0086 0.0153 0.0085 0.0153 107,400 -0.00(-7.27%)
Mar 29, 2021 0.0165 0.0165 0.0165 0 +0.00(+10.00%)
Mar 15, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 12, 2021 0.0135 0.0165 0.0135 0.0150 107,000 +0.00(+21.95%)
Mar 10, 2021 0.0123 0.0123 0.0123 0 -0.00(-18.00%)
Mar 05, 2021 0.0150 0.0150 0.0150 0 +0.00(+41.51%)
Mar 02, 2021 0.0106 0.0106 0.0106 0 -0.00(-7.02%)
Feb 26, 2021 0.0114 0.0114 0.0114 0 -0.00(-17.39%)
Feb 24, 2021 0.0138 0.0138 0.0138 0 +0.00(+0.00%)
Feb 23, 2021 0.0138 0.0168 0.0138 0.0138 1,303,500 -0.00(-8.00%)
Feb 22, 2021 0.0144 0.0150 0.0138 0.0150 192,199 +0.00(+8.70%)
Feb 19, 2021 0.0138 0.0138 0.0138 0.0138 10,000 -0.00(-8.00%)
Feb 18, 2021 0.0140 0.0150 0.0138 0.0150 42,397 +0.00(+6.38%)
Feb 17, 2021 0.0141 0.0141 0.0141 0.0141 20,000 -0.00(-16.07%)
Feb 16, 2021 0.0168 0.0168 0.0168 0.0168 10,000 +0.00(+12.00%)
Feb 12, 2021 0.0138 0.0150 0.0138 0.0150 81,300 +0.00(+8.70%)
Feb 11, 2021 0.0138 0.0138 0.0138 0.0138 63,887 +0.00(+0.00%)
Feb 10, 2021 0.0138 0.0138 0.0138 0.0138 10,300 +0.00(+9.52%)
Feb 09, 2021 0.0138 0.0138 0.0125 0.0126 173,022 -0.00(-8.70%)
Feb 08, 2021 0.0139 0.0139 0.0138 0.0138 10,000 -0.00(-0.72%)
Feb 04, 2021 0.0139 0.0139 0.0139 0 +0.00(+7.75%)
Feb 03, 2021 0.0129 0.0129 0.0129 0.0129 25,855 -0.00(-6.52%)
Feb 01, 2021 0.0138 0.0138 0.0138 0 -0.00(-8.00%)
Jan 29, 2021 0.0280 0.0280 0.0130 0.0150 1,475,000 -0.01(-25.37%)
Jan 28, 2021 0.0217 0.0235 0.0201 0.0201 115,911 +0.00(+4.15%)
Jan 27, 2021 0.0150 0.0280 0.0150 0.0193 1,360,620 +0.00(+24.52%)
Jan 26, 2021 0.0170 0.0170 0.0155 0.0155 42,000 +0.00(+0.00%)
Jan 25, 2021 0.0170 0.0170 0.0155 0.0155 20,000 +0.00(+0.00%)
Jan 22, 2021 0.0140 0.0170 0.0140 0.0155 158,300 -0.00(-8.82%)
Jan 21, 2021 0.0170 0.0170 0.0170 0.0170 57,000 +0.00(+9.68%)
Jan 20, 2021 0.0150 0.0170 0.0130 0.0155 336,112 +0.00(+40.91%)
Jan 19, 2021 0.0125 0.0150 0.0110 0.0110 54,666 -0.00(-12.00%)
Jan 14, 2021 0.0125 0.0125 0.0125 0 +0.00(+4.17%)
Jan 12, 2021 0.0120 0.0120 0.0120 0 +0.00(+33.33%)
Jan 11, 2021 0.0110 0.0115 0.0090 0.0090 327,339 -0.00(-18.18%)
Jan 08, 2021 0.0130 0.0130 0.0110 0.0110 50,000 -0.00(-17.29%)
Jan 05, 2021 0.0133 0.0133 0.0133 0 -0.00(-16.88%)
Jan 04, 2021 0.0100 0.0213 0.0100 0.0160 3,190,432 +0.01(+128.57%)
Dec 30, 2020 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Dec 23, 2020 0.0070 0.0070 0.0070 0 -0.00(-15.66%)
Dec 11, 2020 0.0083 0.0083 0.0083 0 +0.00(+18.57%)
Dec 10, 2020 0.0083 0.0088 0.0070 0.0070 375,000 -0.00(-30.00%)
Dec 08, 2020 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Dec 07, 2020 0.0078 0.0140 0.0063 0.0120 405,813 +0.01(+144.90%)
Dec 03, 2020 0.0049 0.0049 0.0049 0 -0.00(-27.94%)
Dec 02, 2020 0.0068 0.0068 0.0068 0.0068 50,000 +0.00(+58.14%)
Dec 01, 2020 0.0050 0.0050 0.0043 0.0043 59,296 -0.00(-8.51%)
Nov 30, 2020 0.0077 0.0078 0.0047 0.0047 11,998 +0.00(+9.30%)
Nov 27, 2020 0.0042 0.0050 0.0042 0.0043 194,600 -0.00(-42.67%)
Nov 25, 2020 0.0075 0.0075 0.0075 0.0075 136,000 +0.00(+87.50%)
Nov 24, 2020 0.0043 0.0043 0.0040 0.0040 169,491 -0.00(-32.20%)
Nov 12, 2020 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Nov 10, 2020 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Nov 09, 2020 0.0041 0.0059 0.0041 0.0059 30,000 +0.00(+18.00%)
Oct 29, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 28, 2020 0.0059 0.0059 0.0050 0.0050 210,000 -0.00(-15.25%)
Oct 27, 2020 0.0060 0.0079 0.0042 0.0059 529,100 -0.00(-1.67%)
Oct 26, 2020 0.0025 0.0100 0.0025 0.0060 2,481,447 +0.00(+172.73%)
Oct 13, 2020 0.0022 0.0022 0.0022 0 -0.00(-12.00%)
Oct 12, 2020 0.0025 0.0025 0.0025 0.0025 11,000 +0.00(+4.17%)
Oct 07, 2020 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
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.