OHAI - OHA Investment Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20191.30001.34001.29001.32001.320037,155
Sep 20, 20191.30001.34001.29001.32001.320037,200
Sep 19, 20191.31001.31001.31001.31001.3100100
Sep 18, 20191.32001.33001.31001.31001.310027,100
Sep 17, 20191.32001.34001.32001.34001.340015,100
Sep 16, 20191.33001.35001.32001.35001.350055,700
Sep 13, 20191.35001.35001.33001.35001.350011,300
Sep 12, 20191.34001.35001.33001.33001.330011,600
Sep 11, 20191.35001.35001.33001.34001.340039,200
Sep 10, 20191.37001.37001.34001.34001.340061,100
Sep 09, 20191.36001.40001.35001.35001.350043,300
Sep 06, 20191.39001.39001.27001.37001.370089,600
Sep 05, 20191.33001.38001.33001.36001.360082,600
Sep 04, 20191.30001.36001.30001.34001.340064,100
Sep 03, 20191.30001.31001.28001.31001.310068,500
Aug 30, 20191.29001.31001.27001.30001.300043,300
Aug 29, 20191.30001.30001.27001.28001.28006,300
Aug 28, 20191.22001.28001.22001.26001.260014,100
Aug 27, 20191.22001.29001.20001.24001.240036,900
Aug 26, 20191.24001.26001.24001.26001.26008,400
Aug 23, 20191.26001.26001.26001.26001.26008,600
Aug 22, 20191.27001.29001.26001.28001.28003,600
Aug 21, 20191.30001.30001.27001.28001.280045,500
Aug 20, 20191.26001.27001.26001.26001.26009,000
Aug 19, 20191.25001.31001.25001.28001.280037,300
Aug 16, 20191.27001.28001.27001.27001.27009,100
Aug 15, 20191.23001.29001.20001.29001.29001,500
Aug 14, 20191.33001.33001.29001.29001.29003,700
Aug 13, 20191.30001.31001.24001.29001.290079,000
Aug 12, 20191.31001.32001.28001.30001.30006,800
Aug 09, 20191.20001.34001.20001.27001.270071,200
Aug 08, 20191.27001.32001.26001.32001.320022,100
Aug 07, 20191.31001.33001.22001.28001.280024,900
Aug 06, 20191.26001.35001.26001.34001.340059,600
Aug 05, 20191.30001.50001.21001.25001.2500166,800
Aug 02, 20191.22001.40001.22001.31001.3100236,300
Aug 01, 20191.16001.27001.12001.25001.2500630,400
Jul 31, 20191.07001.11001.02001.03001.030030,800
Jul 30, 20191.07001.12001.07001.08001.0800100
Jul 29, 20191.07001.12001.07001.08001.08004,600
Jul 26, 20191.07001.13001.07001.07001.07005,900
Jul 25, 20191.07001.14001.07001.09001.09007,500
Jul 24, 20191.14001.14001.07001.09001.090010,200
Jul 23, 20191.14001.14001.14001.14001.1400100
Jul 22, 20191.10001.12001.10001.12001.12001,800
Jul 19, 20191.11001.14001.11001.14001.14002,200
Jul 18, 20191.09001.09001.08001.08001.08001,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...