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 (%)
May 31, 2017 1.257 1.257 1.214 1.223 45,976 -0.03(-2.70%)
May 30, 2017 1.248 1.240 1.257 21,391 +0.01(+0.68%)
May 26, 2017 1.248 1.274 1.240 1.248 37,222 -0.03(-2.00%)
May 25, 2017 1.248 1.274 1.223 1.274 3,891 +0.00(+0.00%)
May 24, 2017 1.240 1.299 1.223 1.274 119,063 +0.03(+2.04%)
May 23, 2017 1.274 1.316 1.240 1.248 55,849 -0.05(-3.92%)
May 22, 2017 1.265 1.316 1.257 1.299 73,419 +0.03(+2.00%)
May 19, 2017 1.274 1.282 1.274 1.274 34,066 -0.01(-0.66%)
May 18, 2017 1.242 1.291 1.242 1.282 36,190 +0.01(+0.67%)
May 17, 2017 1.248 1.282 1.172 1.274 109,692 +0.03(+2.04%)
May 16, 2017 1.231 1.265 1.163 1.248 244,319 -0.06(-4.39%)
May 15, 2017 1.274 1.308 1.260 1.306 20,341 +0.02(+1.82%)
May 12, 2017 1.299 1.308 1.248 1.282 75,105 -0.01(-0.63%)
May 11, 2017 1.274 1.291 1.242 1.290 10,091 +0.02(+1.30%)
May 10, 2017 1.265 1.299 1.248 1.274 19,917 -0.03(-1.96%)
May 09, 2017 1.282 1.299 1.237 1.299 59,928 +0.03(+1.99%)
May 08, 2017 1.255 1.274 1.240 1.274 8,118 +0.01(+0.68%)
May 05, 2017 1.273 1.292 1.257 1.265 32,257 +0.01(+0.68%)
May 04, 2017 1.259 1.265 1.248 1.257 13,642 +0.00(+0.00%)
May 03, 2017 1.257 1.274 1.257 1.257 15,323 -0.01(-0.67%)
May 02, 2017 1.274 1.274 1.219 1.265 122,340 -0.02(-1.32%)
May 01, 2017 1.274 1.305 1.257 1.282 7,801 +0.03(+2.03%)
Apr 28, 2017 1.291 1.350 1.240 1.257 137,556 -0.05(-3.90%)
Apr 27, 2017 1.325 1.350 1.291 1.308 36,360 -0.03(-2.53%)
Apr 26, 2017 1.342 1.350 1.291 1.342 81,754 +0.03(+1.93%)
Apr 25, 2017 1.318 1.325 1.291 1.316 41,725 +0.00(+0.00%)
Apr 24, 2017 1.316 1.332 1.316 1.316 17,132 +0.00(+0.00%)
Apr 21, 2017 1.325 1.325 1.316 1.316 12,555 +0.00(+0.00%)
Apr 20, 2017 1.359 1.359 1.316 1.316 11,392 -0.02(-1.27%)
Apr 19, 2017 1.288 1.350 1.282 1.333 69,627 +0.03(+2.61%)
Apr 18, 2017 1.325 1.328 1.299 1.299 31,327 -0.03(-1.92%)
Apr 17, 2017 1.291 1.333 1.291 1.325 13,699 +0.01(+0.64%)
Apr 13, 2017 1.347 1.347 1.299 1.316 41,060 -0.03(-2.52%)
Apr 12, 2017 1.342 1.350 1.342 1.350 19,726 +0.01(+0.63%)
Apr 11, 2017 1.348 1.350 1.342 1.342 9,275 +0.00(+0.00%)
Apr 10, 2017 1.357 1.359 1.342 1.342 36,741 +0.00(+0.00%)
Apr 07, 2017 1.359 1.359 1.342 1.342 27,144 -0.02(-1.25%)
Apr 06, 2017 1.282 1.367 1.282 1.359 55,953 +0.06(+4.58%)
Apr 05, 2017 1.325 1.333 1.257 1.299 62,967 -0.04(-3.16%)
Apr 04, 2017 1.333 1.410 1.316 1.342 59,424 +0.02(+1.28%)
Apr 03, 2017 1.333 1.333 1.291 1.325 55,982 +0.02(+1.30%)
Mar 31, 2017 1.274 1.316 1.274 1.308 71,784 +0.01(+0.65%)
Mar 30, 2017 1.274 1.308 1.231 1.299 20,662 +0.03(+2.00%)
Mar 29, 2017 1.240 1.274 1.240 1.274 40,905 +0.03(+2.74%)
Mar 28, 2017 1.215 1.257 1.215 1.240 53,639 +0.01(+0.67%)
Mar 27, 2017 1.240 1.257 1.223 1.232 55,497 -0.01(-0.67%)
Mar 24, 2017 1.215 1.257 1.215 1.240 125,095 +0.01(+0.68%)
Mar 23, 2017 1.231 1.264 1.215 1.231 108,845 -0.01(-0.68%)
Mar 22, 2017 1.198 1.298 1.198 1.240 277,566 +0.03(+2.78%)
Mar 21, 2017 1.257 1.290 1.198 1.206 500,600 -0.05(-4.00%)
Mar 20, 2017 1.332 1.332 1.240 1.257 254,709 -0.06(-4.46%)
Mar 17, 2017 1.350 1.357 1.315 1.315 227,290 -0.00(-0.10%)
Mar 16, 2017 1.290 1.340 1.290 1.317 303,863 +0.02(+1.39%)
Mar 15, 2017 1.407 1.441 1.248 1.298 1,526,839 -0.20(-13.41%)
Mar 14, 2017 1.516 1.516 1.474 1.500 101,252 +0.01(+0.56%)
Mar 13, 2017 1.508 1.508 1.483 1.491 73,674 +0.00(+0.00%)
Mar 10, 2017 1.500 1.541 1.491 1.491 89,281 +0.00(+0.00%)
Mar 09, 2017 1.466 1.567 1.466 1.491 218,457 +0.03(+1.71%)
Mar 08, 2017 1.533 1.533 1.466 1.466 221,733 -0.04(-2.78%)
Mar 07, 2017 1.575 1.581 1.486 1.508 758,572 -0.03(-2.17%)
Mar 06, 2017 1.550 1.583 1.541 1.541 261,717 +0.00(+0.00%)
Mar 03, 2017 1.533 1.608 1.533 1.541 445,836 -0.01(-0.43%)
Mar 02, 2017 1.592 1.634 1.525 1.548 1,082,198 +0.04(+2.67%)
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.