OHAI - OHA Investment Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20191.09001.11001.08001.11001.11004,900
Jul 16, 20191.10001.11001.08001.08001.08001,000
Jul 15, 20191.12001.12001.09001.12001.120033,100
Jul 12, 20191.10001.13001.08001.13001.130014,800
Jul 11, 20191.14001.14001.10001.13001.1300600
Jul 10, 20191.12001.14001.11001.11001.11006,900
Jul 09, 20191.13001.15001.10001.10001.10008,500
Jul 08, 20191.14001.14001.10001.10001.10006,000
Jul 05, 20191.09001.15001.09001.15001.150012,300
Jul 03, 20191.14001.14001.14001.14001.1400100
Jul 02, 20191.11001.11001.08001.11001.11007,700
Jul 01, 20191.08001.14001.08001.11001.11004,100
Jun 28, 20191.11001.11001.10001.10001.1000900
Jun 27, 20191.07001.14001.07001.14001.14004,100
Jun 27, 20190.02 Dividend
Jun 26, 20191.08001.15001.08001.14001.120010,300
Jun 25, 20191.08001.08001.08001.08001.0611900
Jun 24, 20191.15001.15001.15001.15001.1298200
Jun 21, 20191.08001.15001.08001.15001.129838,700
Jun 20, 20191.12001.12001.12001.12001.1004100
Jun 19, 20191.12001.12001.12001.12001.1004100
Jun 18, 20191.09001.09001.07001.07001.051239,000
Jun 17, 20191.06001.11001.06001.09001.070911,800
Jun 14, 20191.04001.08001.02001.08001.061157,300
Jun 13, 20191.08001.09001.05001.06001.041415,400
Jun 12, 20191.06001.08001.06001.08001.06112,900
Jun 11, 20191.10001.11001.05001.10001.080715,600
Jun 10, 20191.11001.11001.10001.10001.0807300
Jun 07, 20191.06001.14001.05001.11001.090515,900
Jun 06, 20191.09001.14001.05001.05001.03162,700
Jun 05, 20191.06001.14001.06001.08001.06112,200
Jun 04, 20191.10001.14001.02001.06001.0414342,000
Jun 03, 20191.10001.10001.10001.10001.08071,600
May 31, 20191.11001.12001.10001.10001.080734,800
May 30, 20191.12001.12001.10001.10001.080711,400
May 29, 20191.10001.15001.10001.12001.10049,600
May 28, 20191.11001.15001.10001.15001.129851,200
May 24, 20191.13001.14001.11001.11001.090518,400
May 23, 20191.13001.13001.13001.13001.11021,000
May 22, 20191.13001.13001.13001.13001.1102700
May 21, 20191.13001.13001.13001.13001.1102700
May 20, 20191.13001.15001.13001.13001.110223,800
May 17, 20191.16001.16001.13001.15001.12988,300
May 16, 20191.15001.20001.15001.19001.16912,600
May 15, 20191.18001.22001.14001.19001.169129,700
May 14, 20191.18001.18001.12001.18001.15936,400
May 13, 20191.14001.15001.13001.13001.110210,100
May 10, 20191.15001.16001.13001.13001.11025,300
May 09, 20191.15001.18001.15001.18001.1593200
May 08, 20191.16001.20001.15001.18001.15931,400
May 07, 20191.13001.14001.12001.13001.110214,200
May 06, 20191.13001.13001.12001.12001.10046,600
May 03, 20191.14001.19001.12001.12001.100437,800
May 02, 20191.15001.16001.15001.16001.13963,100
May 01, 20191.15001.17001.15001.17001.149551,500
Apr 30, 20191.15001.16001.15001.16001.139625,600
Apr 29, 20191.17001.18001.13001.14001.120022,600
Apr 26, 20191.14001.20001.14001.15001.12983,600
Apr 25, 20191.19001.19001.15001.16001.13969,000
Apr 24, 20191.19001.19001.15001.18001.159317,000
Apr 23, 20191.18001.19001.18001.19001.16912,200
Apr 22, 20191.21001.21001.18001.18001.159322,000
Apr 18, 20191.20001.23001.20001.23001.20842,700
Apr 17, 20191.18001.21001.18001.21001.18881,900
Apr 16, 20191.22001.22001.18001.18001.15939,800
Apr 15, 20191.23001.23001.23001.23001.2084500
Apr 12, 20191.21001.24001.21001.24001.2182500
Apr 11, 20191.21001.24001.20001.24001.21826,200
Apr 10, 20191.29001.29001.20001.25001.22815,100
Apr 09, 20191.26001.27001.23001.27001.24779,700
Apr 08, 20191.20001.26001.20001.24001.218217,200
Apr 05, 20191.22001.25001.20001.22001.198612,600
Apr 04, 20191.25001.25001.21001.22001.19867,600
Apr 03, 20191.21001.26001.20001.25001.228160,700
Apr 02, 20191.21001.25001.20001.21001.18889,200
Apr 01, 20191.20001.25001.20001.22001.1986600
Mar 29, 20191.25001.25001.20001.20001.17892,300
Mar 28, 20191.22001.28001.20001.24001.218237,600
Mar 27, 20191.20001.24001.16001.21001.188812,400
Mar 27, 20190.02 Dividend
Mar 26, 20191.28001.28001.20001.21001.169111,400
Mar 25, 20191.21001.30001.12001.30001.2561188,900
Mar 22, 20191.25001.30001.13001.24001.198197,000
Mar 21, 20191.21001.30001.21001.30001.256160,900
Mar 20, 20191.25001.31001.15001.30001.256141,600
Mar 19, 20191.32001.32001.12001.20001.159544,300
Mar 18, 20191.25001.35001.25001.27001.22715,500
Mar 15, 20191.26001.35001.21001.34001.294750,100
Mar 14, 20191.25001.30001.24001.25001.20783,100
Mar 13, 20191.23001.27001.21001.23001.18842,700
Mar 12, 20191.22001.24001.22001.24001.19814,400
Mar 11, 20191.25001.27001.22001.25001.20782,100
Mar 08, 20191.22001.27001.22001.27001.22714,300
Mar 07, 20191.26001.26001.24001.24001.1981400
Mar 06, 20191.27001.27001.22001.27001.227120,400
Mar 05, 20191.23001.23001.22001.22001.17881,500
Mar 04, 20191.23001.25001.23001.25001.20782,000
Mar 01, 20191.25001.25001.21001.22001.17884,400
Feb 28, 20191.21001.25001.21001.25001.207815,100
Feb 27, 20191.20001.22001.20001.21001.169113,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...