Orion Diversified Holding Co. Inc. (OODH)
OTCMKTS
· Delayed Price · Currency is USD
0.2800
-0.0300 (-9.68%)
Jul 3, 2025, 11:28 AM EDT
OODH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -9.68% | 100 |
| Jul 2, 2025 | 0.18 | 0.31 | 0.14 | 0.31 | 0.31 | 72.32% | 59,894 |
| Jul 1, 2025 | 0.22 | 0.22 | 0.15 | 0.18 | 0.18 | -17.67% | 5,300 |
| Jun 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -15.64% | 200 |
| Jun 27, 2025 | 0.23 | 0.26 | 0.15 | 0.26 | 0.26 | 3.60% | 6,900 |
| Jun 26, 2025 | 0.15 | 0.25 | 0.15 | 0.25 | 0.25 | 0.89% | 7,700 |
| Jun 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 23.90% | 350 |
| Jun 24, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | -28.57% | 20,000 |
| Jun 23, 2025 | 0.28 | 0.29 | 0.24 | 0.28 | 0.28 | -22.20% | 4,420 |
| Jun 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 2,000 |
| Jun 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 74.95% | 456 |
| Jun 17, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -9.01% | 8,500 |
| Jun 16, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 37.38% | 3,214 |
| Jun 13, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -59.99% | 11,259 |
| Jun 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.08% | 700 |
| Jun 11, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | -0.03% | 5,191 |
| Jun 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 33.23% | 800 |
| Jun 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 67.69% | 7,600 |
| Jun 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jun 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jun 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -25.40% | 1,822 |
| Jun 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 30, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 13.70% | 8,000 |
| May 29, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -15.64% | 5,000 |
| May 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| May 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 16,000 |
| May 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 22, 2025 | 0.40 | 0.40 | 0.20 | 0.22 | 0.22 | -2.22% | 25,195 |
| May 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.25% | 7,500 |
| May 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,200 |
| May 16, 2025 | 0.30 | 0.30 | 0.24 | 0.24 | 0.24 | -39.79% | 10,940 |
| May 15, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | -0.35% | 550 |
| May 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -8.39% | 2,095 |
| May 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| May 12, 2025 | 0.40 | 0.44 | 0.30 | 0.44 | 0.44 | -0.88% | 2,109 |
| May 9, 2025 | 0.32 | 0.44 | 0.32 | 0.44 | 0.44 | -0.02% | 911 |
| May 8, 2025 | 0.36 | 0.44 | 0.35 | 0.44 | 0.44 | 2.04% | 11,205 |
| May 7, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -9.54% | 3,000 |
| May 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 44.65% | 200 |
| May 5, 2025 | 0.26 | 0.57 | 0.26 | 0.33 | 0.33 | 57.14% | 22,022 |
| May 2, 2025 | 0.23 | 0.23 | 0.17 | 0.21 | 0.21 | -16.00% | 7,611 |
| May 1, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 8.80% | 20,295 |
| Apr 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.01% | 200 |
| Apr 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.04% | 3,100 |
| Apr 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 29.75% | 500 |
| Apr 25, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -11.12% | 6,250 |
| Apr 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -18.38% | 3,953 |
| Apr 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,500 |