Orion Diversified Holding Co. Inc. (OODH)
OTCMKTS · Delayed Price · Currency is USD
0.2277
-0.0023 (-1.00%)
Aug 1, 2025, 12:48 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 1,000 |
| Jul 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jul 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 160 |
| Jul 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 9.93% | 100 |
| Jul 23, 2025 | 0.21 | 0.21 | 0.14 | 0.19 | 0.19 | -9.03% | 3,700 |
| Jul 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.02% | 100 |
| Jul 21, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -3.65% | 9,000 |
| Jul 18, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 850 |
| Jul 17, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 3.81% | 300 |
| Jul 16, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | -16.00% | 3,135 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 128 |
| Jul 14, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | - | 2,150 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.15 | 0.25 | 0.25 | 54.90% | 1,510 |
| Jul 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -44.35% | 4,250 |
| Jul 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 16.78% | 232 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -11.31% | 1,000 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -9.68% | 200 |
| 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 | - | - |