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, 2017 0.9791 0.9828 0.9653 0.9828 17,657 +0.00(+0.00%)
Nov 29, 2017 0.9916 1.035 0.9916 0.9828 22,355 -0.04(-3.45%)
Nov 28, 2017 1.009 1.035 0.9829 1.018 108,697 -0.01(-0.85%)
Nov 27, 2017 0.9828 1.035 0.9828 1.027 54,122 +0.02(+1.73%)
Nov 24, 2017 0.9741 1.009 0.9741 1.009 8,413 +0.03(+3.20%)
Nov 22, 2017 0.9828 0.9904 0.9214 0.9779 22,739 -0.06(-5.56%)
Nov 21, 2017 1.000 1.044 1.000 1.035 153,741 +0.04(+4.42%)
Nov 20, 2017 0.9741 1.000 0.9741 0.9917 14,394 +0.00(+0.01%)
Nov 17, 2017 0.9916 1.009 0.9916 0.9916 60,747 -0.01(-0.88%)
Nov 16, 2017 1.027 1.027 1.000 1.000 85,348 -0.04(-4.20%)
Nov 15, 2017 1.009 1.044 1.009 1.044 62,585 +0.02(+1.71%)
Nov 14, 2017 1.044 1.053 1.001 1.027 83,286 +0.03(+2.63%)
Nov 13, 2017 1.009 1.027 1.000 1.000 12,569 -0.03(-2.56%)
Nov 10, 2017 1.009 1.027 1.002 1.027 7,059 +0.00(+0.00%)
Nov 09, 2017 1.009 1.044 0.9828 1.027 160,062 -0.02(-1.68%)
Nov 08, 2017 0.9988 1.044 0.9916 1.044 63,575 +0.04(+3.48%)
Nov 07, 2017 1.044 1.044 0.9837 1.009 33,566 -0.02(-1.71%)
Nov 06, 2017 0.9916 1.027 0.9863 1.027 9,216 +0.03(+3.33%)
Nov 03, 2017 0.9917 1.006 0.9828 0.9936 4,370 +0.00(+0.20%)
Nov 02, 2017 1.009 1.052 0.9837 0.9916 22,081 -0.04(-3.42%)
Nov 01, 2017 1.035 1.035 0.9828 1.027 28,727 +0.00(+0.00%)
Oct 31, 2017 1.027 1.035 0.9749 1.027 32,559 +0.01(+0.86%)
Oct 30, 2017 0.9565 1.071 0.9565 1.018 42,931 -0.01(-0.85%)
Oct 27, 2017 0.9828 1.088 0.9828 1.027 100,531 +0.03(+2.63%)
Oct 26, 2017 1.001 1.009 0.9781 1.000 13,914 -0.01(-0.87%)
Oct 25, 2017 1.027 1.044 1.009 1.009 16,158 -0.04(-3.36%)
Oct 24, 2017 0.9741 1.049 0.9741 1.044 53,138 +0.04(+4.39%)
Oct 23, 2017 1.044 1.044 0.9793 1.000 52,153 -0.04(-3.39%)
Oct 20, 2017 1.053 1.053 1.009 1.035 90,561 -0.04(-4.07%)
Oct 19, 2017 1.053 1.088 1.053 1.079 38,125 +0.02(+1.65%)
Oct 18, 2017 1.023 1.071 1.023 1.062 15,267 +0.00(+0.00%)
Oct 17, 2017 1.071 1.105 1.053 1.062 121,982 -0.03(-2.42%)
Oct 16, 2017 1.132 1.132 1.088 1.088 4,535 -0.04(-3.12%)
Oct 13, 2017 1.150 1.150 1.071 1.123 77,975 +0.01(+0.79%)
Oct 12, 2017 1.123 1.132 1.114 1.114 29,709 -0.01(-0.78%)
Oct 11, 2017 1.123 1.141 1.110 1.123 32,029 -0.01(-0.78%)
Oct 10, 2017 1.115 1.150 1.106 1.132 33,415 +0.00(+0.00%)
Oct 09, 2017 1.141 1.148 1.097 1.132 33,873 +0.00(+0.00%)
Oct 06, 2017 1.106 1.132 1.071 1.132 18,439 +0.02(+1.57%)
Oct 05, 2017 1.150 1.150 1.071 1.114 54,866 -0.02(-1.55%)
Oct 04, 2017 1.106 1.229 1.097 1.132 238,087 +0.04(+3.20%)
Oct 03, 2017 1.088 1.123 1.088 1.097 30,778 -0.00(-0.20%)
Oct 02, 2017 1.097 1.099 1.053 1.099 123,075 +0.00(+0.20%)
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%)
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.