Open House Group CoLtd (O4H)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 1.40845070423 | 28.4 | 28.4 | 28.4 | 200 | 28.4 | DE |
| 4 | 1.6 | 5.88235294118 | 27.2 | 28.4 | 27 | 142 | 27.96078984 | DE |
| 12 | -1.6 | -5.26315789474 | 30.4 | 30.4 | 25.8 | 129 | 28.74794521 | DE |
| 26 | -0.8 | -2.7027027027 | 29.6 | 30.4 | 25.8 | 115 | 28.89972603 | DE |
| 52 | -0.8 | -2.7027027027 | 29.6 | 30.4 | 25.8 | 115 | 28.89972603 | DE |
| 156 | -0.8 | -2.7027027027 | 29.6 | 30.4 | 25.8 | 115 | 28.89972603 | DE |
| 260 | -0.8 | -2.7027027027 | 29.6 | 30.4 | 25.8 | 115 | 28.89972603 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1719520020 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 200 |
| 1719433620 | 28.4 | 0.8 | 2.90 | 28.4 | 28.4 | 28.4 | 200 |
| 1719347220 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1719260820 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1719001620 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1718915220 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1718828820 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1718742420 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1718656020 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1718396820 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1718310420 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1718224020 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1718137620 | 27.6 | 0.6 | 2.22 | 27.6 | 27.6 | 27.6 | 177 |
| 1718051220 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1717792020 | 27 | -0.2 | -0.74 | 27 | 27 | 27 | 57 |
| 1717705620 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1717619220 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1717532820 | 27.2 | 1.4 | 5.43 | 27.2 | 27.2 | 27.2 | 75 |
| 1717446420 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1717187220 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1717100820 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1717014420 | 25.8 | -1.6 | -5.84 | 25.8 | 25.8 | 25.8 | 45 |
| 1716928020 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1716841620 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1716582420 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1716496020 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1716409620 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1716323220 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1716236820 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1715977620 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1715891220 | 27.4 | -1.8 | -6.16 | 28.2 | 28.2 | 27.4 | 60 |
| 1715804760 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1715718360 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1715631960 | 29.2 | 0.4 | 1.39 | 29.2 | 29.2 | 29.2 | 70 |
| 1715372820 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1715286420 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1715200020 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1715113620 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1715027220 | 28.8 | -0.2 | -0.69 | 28.8 | 28.8 | 28.8 | 40 |
| 1714768020 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1714681620 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1714508820 | 29 | 0.6 | 2.11 | 29 | 29 | 29 | 1 |
| 1714422420 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1714163220 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1714076820 | 28.4 | 0 | 0.00 | 28.2 | 28.4 | 28.2 | 224 |
| 1713990420 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1713904020 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1713817620 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1713558420 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1713472020 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1713385620 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1713299220 | 28.4 | -2 | -6.58 | 28.4 | 28.4 | 28.4 | 30 |
| 1713212760 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1712953560 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1712867160 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1712780760 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1712694360 | 30.4 | 0.2 | 0.66 | 30.4 | 30.4 | 30.4 | 500 |
| 1712607960 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1712348760 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1712262360 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1712175960 | 30.2 | 0.4 | 1.34 | 30 | 30.2 | 30 | 64 |
| 1712093160 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
