Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oha Investmnt Cp (NQ: OHAI )

N/A UNCHANGED
Last Price Updated: 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 29, 2017 1.106 1.123 1.077 1.097 137,986 +0.02(+1.63%)
Sep 28, 2017 1.071 1.132 1.071 1.079 186,639 -0.01(-0.81%)
Sep 27, 2017 1.045 1.097 1.019 1.088 56,589 +0.05(+5.00%)
Sep 26, 2017 1.036 1.045 1.027 1.036 164,018 +0.00(+0.00%)
Sep 25, 2017 1.028 1.045 0.9932 1.036 146,901 +0.00(+0.00%)
Sep 22, 2017 0.9500 1.036 0.9500 1.036 320,650 +0.08(+8.11%)
Sep 21, 2017 0.9672 0.9845 0.9068 0.9586 123,531 -0.03(-3.47%)
Sep 20, 2017 0.9931 1.010 0.9672 0.9931 49,240 -0.03(-2.54%)
Sep 19, 2017 0.9759 1.061 0.9500 1.019 173,906 +0.05(+5.35%)
Sep 18, 2017 0.9395 0.9672 0.9154 0.9672 75,144 +0.04(+4.32%)
Sep 15, 2017 0.9241 0.9327 0.8895 0.9272 726,155 +0.01(+1.28%)
Sep 14, 2017 0.8650 0.9154 0.8378 0.9154 599,643 +0.04(+4.95%)
Sep 13, 2017 0.8809 0.8809 0.8291 0.8722 168,410 +0.01(+1.00%)
Sep 12, 2017 0.8117 0.8636 0.8117 0.8636 266,845 +0.06(+7.53%)
Sep 11, 2017 0.8118 0.8204 0.7341 0.8032 132,846 -0.02(-2.11%)
Sep 08, 2017 0.8204 0.8530 0.8032 0.8204 37,827 -0.01(-1.04%)
Sep 07, 2017 0.8204 0.8618 0.8204 0.8291 123,396 +0.00(+0.00%)
Sep 06, 2017 0.8377 0.8377 0.8032 0.8291 228,168 +0.00(+0.00%)
Sep 05, 2017 0.8636 0.8636 0.8146 0.8291 103,344 -0.03(-3.03%)
Sep 01, 2017 0.8809 0.8809 0.8291 0.8550 61,810 -0.03(-2.94%)
Aug 31, 2017 0.8722 0.8809 0.8550 0.8809 66,494 +0.01(+1.49%)
Aug 30, 2017 0.8722 0.8886 0.8593 0.8679 271,819 -0.02(-2.43%)
Aug 29, 2017 0.8723 0.8895 0.8481 0.8895 75,237 +0.01(+0.98%)
Aug 28, 2017 0.9068 0.9068 0.8809 0.8809 75,975 -0.02(-1.92%)
Aug 25, 2017 0.8981 0.9154 0.8895 0.8981 78,665 +0.00(+0.00%)
Aug 24, 2017 0.9068 0.9068 0.8809 0.8981 16,998 +0.00(+0.00%)
Aug 23, 2017 0.8831 0.8981 0.8809 0.8981 21,115 -0.01(-0.95%)
Aug 22, 2017 0.8853 0.9068 0.8809 0.9068 34,520 +0.01(+0.96%)
Aug 21, 2017 0.9068 0.9068 0.8809 0.8981 48,687 -0.01(-0.95%)
Aug 18, 2017 0.8981 0.9069 0.8895 0.9068 82,485 +0.00(+0.00%)
Aug 17, 2017 0.9154 0.9154 0.8923 0.9068 47,406 -0.02(-1.87%)
Aug 16, 2017 0.9500 0.9500 0.8981 0.9241 246,198 -0.01(-0.93%)
Aug 15, 2017 1.002 1.002 0.9068 0.9327 323,849 -0.07(-6.90%)
Aug 14, 2017 0.9759 1.028 0.9759 1.002 41,299 +0.03(+2.65%)
Aug 11, 2017 1.097 1.097 0.9672 0.9759 69,498 -0.04(-4.24%)
Aug 10, 2017 1.019 1.033 1.010 1.019 24,213 +0.00(+0.00%)
Aug 09, 2017 1.028 1.036 1.019 1.019 39,112 -0.02(-1.67%)
Aug 08, 2017 1.062 1.072 1.028 1.036 176,105 -0.03(-2.44%)
Aug 07, 2017 1.036 1.088 1.036 1.062 81,397 +0.03(+2.50%)
Aug 04, 2017 1.036 1.054 1.036 1.036 16,806 -0.02(-1.64%)
Aug 03, 2017 1.088 1.088 1.036 1.054 26,538 +0.02(+1.67%)
Aug 02, 2017 1.062 1.062 1.036 1.036 8,817 -0.03(-2.44%)
Aug 01, 2017 1.071 1.071 1.062 1.062 9,974 -0.02(-1.60%)
Jul 31, 2017 1.054 1.079 1.036 1.079 20,372 +0.02(+1.63%)
Jul 28, 2017 1.079 1.088 1.062 1.062 28,698 -0.03(-3.15%)
Jul 27, 2017 1.094 1.097 1.062 1.097 17,190 +0.01(+0.79%)
Jul 26, 2017 1.062 1.105 1.062 1.088 31,074 +0.03(+2.44%)
Jul 25, 2017 1.071 1.097 1.045 1.062 53,746 +0.00(+0.00%)
Jul 24, 2017 1.079 1.097 1.054 1.062 44,771 -0.03(-3.15%)
Jul 21, 2017 1.071 1.097 1.045 1.097 12,504 +0.02(+1.60%)
Jul 20, 2017 1.054 1.079 1.036 1.079 30,231 +0.02(+1.63%)
Jul 19, 2017 1.045 1.071 1.036 1.062 145,547 +0.02(+1.65%)
Jul 18, 2017 1.054 1.062 1.045 1.045 19,214 -0.03(-2.42%)
Jul 17, 2017 1.054 1.078 1.054 1.071 47,527 +0.01(+0.81%)
Jul 14, 2017 1.079 1.088 1.062 1.062 122,420 -0.03(-3.15%)
Jul 13, 2017 1.123 1.140 1.092 1.097 40,591 -0.01(-0.78%)
Jul 12, 2017 1.092 1.123 1.092 1.105 42,364 +0.03(+2.40%)
Jul 11, 2017 1.088 1.114 1.071 1.079 62,895 -0.03(-2.34%)
Jul 10, 2017 1.192 1.200 1.097 1.105 141,928 -0.06(-5.19%)
Jul 07, 2017 1.162 1.183 1.153 1.166 9,283 -0.01(-0.73%)
Jul 06, 2017 1.192 1.192 1.123 1.175 168,796 -0.03(-2.16%)
Jul 05, 2017 1.166 1.200 1.131 1.200 61,009 +0.09(+7.75%)
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.