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 (%)
Nov 30, 2016 2.294 2.314 2.233 2.273 94,830 -0.03(-1.40%)
Nov 29, 2016 2.273 2.330 2.273 2.306 41,701 +0.02(+0.71%)
Nov 28, 2016 2.273 2.330 2.273 2.289 20,056 -0.02(-1.05%)
Nov 25, 2016 2.314 2.314 2.314 2.314 124 +0.07(+3.25%)
Nov 23, 2016 2.241 2.241 2.241 0 -0.10(-4.15%)
Nov 22, 2016 2.338 2.338 2.225 2.338 39,019 +0.07(+3.21%)
Nov 21, 2016 2.362 2.362 2.249 2.265 35,183 -0.07(-3.11%)
Nov 18, 2016 2.387 2.394 2.249 2.338 11,951 -0.02(-0.69%)
Nov 17, 2016 2.387 2.387 2.306 2.354 29,238 -0.03(-1.36%)
Nov 16, 2016 2.306 2.387 2.306 2.387 12,061 -0.01(-0.34%)
Nov 15, 2016 2.306 2.403 2.225 2.395 9,804 +0.13(+5.71%)
Nov 14, 2016 2.241 2.314 2.217 2.265 30,894 +0.07(+3.32%)
Nov 11, 2016 2.144 2.265 2.144 2.192 27,109 +0.02(+1.12%)
Nov 10, 2016 2.128 2.217 2.063 2.168 40,648 -0.05(-2.19%)
Nov 09, 2016 2.217 2.249 2.191 2.217 64,042 +0.00(+0.00%)
Nov 08, 2016 2.184 2.273 2.184 2.217 31,506 -0.01(-0.36%)
Nov 07, 2016 2.225 2.257 2.225 2.225 12,207 -0.02(-0.72%)
Nov 04, 2016 2.217 2.319 2.185 2.241 8,690 -0.01(-0.36%)
Nov 03, 2016 2.257 2.257 2.233 2.249 29,123 -0.02(-0.86%)
Nov 02, 2016 2.249 2.346 2.184 2.268 36,799 +0.07(+3.09%)
Nov 01, 2016 2.383 2.383 2.201 2.201 8,159 -0.11(-4.75%)
Oct 31, 2016 2.322 2.322 2.265 2.310 11,617 +0.03(+1.27%)
Oct 28, 2016 2.289 2.435 2.281 2.281 6,538 -0.02(-0.70%)
Oct 27, 2016 2.322 2.403 2.298 2.298 11,666 -0.02(-0.70%)
Oct 26, 2016 2.307 2.451 2.306 2.314 13,171 -0.06(-2.72%)
Oct 25, 2016 2.427 2.427 2.322 2.378 10,700 -0.05(-2.00%)
Oct 24, 2016 2.370 2.451 2.363 2.427 13,704 +0.03(+1.35%)
Oct 21, 2016 2.346 2.427 2.338 2.395 23,723 -0.05(-1.99%)
Oct 20, 2016 2.354 2.459 2.354 2.443 2,171 -0.02(-0.66%)
Oct 19, 2016 2.306 2.476 2.306 2.459 21,015 +0.02(+1.00%)
Oct 18, 2016 2.330 2.451 2.330 2.435 11,075 -0.02(-0.66%)
Oct 17, 2016 2.233 2.605 2.233 2.451 9,522 -0.02(-0.66%)
Oct 14, 2016 2.465 2.539 2.465 2.467 12,978 -0.01(-0.33%)
Oct 13, 2016 2.532 2.532 2.383 2.476 14,516 -0.06(-2.24%)
Oct 12, 2016 2.629 2.653 2.524 2.532 15,750 -0.10(-3.69%)
Oct 11, 2016 2.621 2.670 2.568 2.629 5,027 +0.00(+0.00%)
Oct 10, 2016 2.645 2.693 2.487 2.629 15,725 +0.01(+0.31%)
Oct 07, 2016 2.581 2.674 2.527 2.621 21,560 +0.07(+2.86%)
Oct 06, 2016 2.438 2.577 2.427 2.548 9,596 +0.02(+0.64%)
Oct 05, 2016 2.508 2.581 2.454 2.532 13,490 +0.02(+0.64%)
Oct 04, 2016 2.540 2.548 2.467 2.516 17,316 +0.02(+0.65%)
Oct 03, 2016 2.540 2.540 2.475 2.500 6,591 -0.04(-1.59%)
Sep 30, 2016 2.497 2.556 2.403 2.540 28,758 +0.08(+3.29%)
Sep 29, 2016 2.474 2.502 2.411 2.459 11,989 -0.09(-3.49%)
Sep 28, 2016 2.484 2.556 2.435 2.548 44,794 +0.03(+1.29%)
Sep 27, 2016 2.484 2.524 2.453 2.516 9,532 +0.08(+3.26%)
Sep 26, 2016 2.516 2.516 2.389 2.437 13,114 -0.08(-3.15%)
Sep 23, 2016 2.333 2.610 2.333 2.516 31,704 +0.19(+8.19%)
Sep 22, 2016 2.468 2.468 2.326 2.326 33,807 -0.12(-4.87%)
Sep 21, 2016 2.333 2.445 2.302 2.445 43,074 +0.13(+5.48%)
Sep 20, 2016 2.318 2.333 2.262 2.318 15,745 +0.02(+1.04%)
Sep 19, 2016 2.302 2.341 2.222 2.294 27,163 +0.00(+0.00%)
Sep 16, 2016 2.135 2.294 2.087 2.294 45,810 +0.14(+6.64%)
Sep 15, 2016 2.056 2.191 2.056 2.151 24,456 +0.13(+6.27%)
Sep 14, 2016 2.079 2.103 2.024 2.024 11,611 -0.09(-4.14%)
Sep 13, 2016 2.135 2.151 2.072 2.111 3,629 -0.06(-2.56%)
Sep 12, 2016 2.175 2.175 2.072 2.167 16,134 -0.00(-0.19%)
Sep 09, 2016 2.175 2.199 2.111 2.171 6,783 -0.02(-0.91%)
Sep 08, 2016 2.119 2.191 2.119 2.191 55,146 +0.00(+0.00%)
Sep 07, 2016 2.135 2.191 2.040 2.191 13,280 +0.06(+2.98%)
Sep 06, 2016 2.143 2.151 2.040 2.127 34,390 -0.02(-0.74%)
Sep 02, 2016 2.016 2.143 2.143 2.143 7,937 +0.03(+1.50%)
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.