|
 OHL - [Ticker: OHL.MC] |     | | Last Trade | 0.93 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.01 (+0.99%) | Open | 0.92 | | High | 0.94 | Low | 0.91 | | Volume | 1,649,742 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.94 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | OHL.MC quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 4.03 | 4.03 | 4.03 | 4.03 | 00:00:00 | | 2003-01-02 | 29,900 | 4.10 | 4.24 | 4.10 | 4.24 | 00:00:00 | | 2003-01-03 | 111,300 | 4.26 | 4.45 | 4.21 | 4.45 | 00:00:00 | | 2003-01-06 | 0 | 4.45 | 4.45 | 4.45 | 4.45 | 00:00:00 | | 2003-01-07 | 33,800 | 4.49 | 4.50 | 4.33 | 4.35 | 00:00:00 | | 2003-01-08 | 231,300 | 4.33 | 4.42 | 4.33 | 4.36 | 00:00:00 | | 2003-01-09 | 15,600 | 4.35 | 4.38 | 4.33 | 4.38 | 00:00:00 | | 2003-01-10 | 33,600 | 4.40 | 4.40 | 4.32 | 4.34 | 00:00:00 | | 2003-01-13 | 45,000 | 4.32 | 4.37 | 4.27 | 4.36 | 00:00:00 | | 2003-01-14 | 29,100 | 4.36 | 4.36 | 4.28 | 4.29 | 00:00:00 | | 2003-01-15 | 56,100 | 4.30 | 4.31 | 4.20 | 4.20 | 00:00:00 | | 2003-01-16 | 263,000 | 4.25 | 4.49 | 4.25 | 4.49 | 00:00:00 | | 2003-01-17 | 481,100 | 4.49 | 4.75 | 4.40 | 4.61 | 00:00:00 | | 2003-01-20 | 190,200 | 4.65 | 4.70 | 4.55 | 4.55 | 00:00:00 | | 2003-01-21 | 84,800 | 4.57 | 4.60 | 4.42 | 4.42 | 00:00:00 | | 2003-01-22 | 164,000 | 4.48 | 4.54 | 4.38 | 4.41 | 00:00:00 | | 2003-01-23 | 87,000 | 4.44 | 4.48 | 4.40 | 4.45 | 00:00:00 | | 2003-01-24 | 194,600 | 4.41 | 4.64 | 4.41 | 4.62 | 00:00:00 | | 2003-01-27 | 1,274,900 | 4.52 | 4.60 | 4.51 | 4.58 | 00:00:00 | | 2003-01-28 | 278,100 | 4.52 | 4.52 | 4.21 | 4.21 | 00:00:00 | | 2003-01-29 | 152,600 | 4.26 | 4.27 | 4.14 | 4.21 | 00:00:00 | | 2003-01-30 | 152,300 | 4.16 | 4.35 | 4.16 | 4.35 | 00:00:00 | | 2003-01-31 | 194,800 | 4.21 | 4.32 | 4.08 | 4.19 | 00:00:00 | | 2003-02-03 | 75,800 | 4.21 | 4.28 | 4.13 | 4.18 | 00:00:00 | | 2003-02-04 | 51,300 | 4.25 | 4.25 | 4.14 | 4.18 | 00:00:00 | | 2003-02-05 | 39,800 | 4.15 | 4.23 | 4.11 | 4.21 | 00:00:00 | | 2003-02-06 | 87,600 | 4.20 | 4.23 | 4.12 | 4.23 | 00:00:00 | | 2003-02-07 | 21,500 | 4.13 | 4.23 | 4.13 | 4.17 | 00:00:00 | | 2003-02-10 | 20,500 | 4.24 | 4.24 | 4.17 | 4.22 | 00:00:00 | | 2003-02-11 | 60,700 | 4.22 | 4.32 | 4.20 | 4.32 | 00:00:00 | | 2003-02-12 | 65,700 | 4.27 | 4.31 | 4.25 | 4.27 | 00:00:00 | | 2003-02-13 | 42,700 | 4.28 | 4.28 | 4.21 | 4.23 | 00:00:00 | | 2003-02-14 | 2,161,300 | 4.28 | 4.28 | 4.21 | 4.21 | 00:00:00 | | 2003-02-17 | 89,300 | 4.22 | 4.26 | 4.20 | 4.25 | 00:00:00 | | 2003-02-18 | 21,700 | 4.24 | 4.29 | 4.24 | 4.25 | 00:00:00 | | 2003-02-19 | 69,900 | 4.25 | 4.31 | 4.25 | 4.31 | 00:00:00 | | 2003-02-20 | 50,200 | 4.32 | 4.35 | 4.32 | 4.34 | 00:00:00 | | 2003-02-21 | 64,700 | 4.31 | 4.31 | 4.27 | 4.30 | 00:00:00 | | 2003-02-24 | 46,100 | 4.30 | 4.30 | 4.24 | 4.26 | 00:00:00 | | 2003-02-25 | 127,200 | 4.24 | 4.28 | 4.22 | 4.23 | 00:00:00 | | 2003-02-26 | 113,800 | 4.24 | 4.24 | 4.22 | 4.22 | 00:00:00 | | 2003-02-27 | 21,600 | 4.22 | 4.25 | 4.22 | 4.23 | 00:00:00 | | 2003-02-28 | 30,500 | 4.23 | 4.30 | 4.22 | 4.30 | 00:00:00 | | 2003-03-03 | 217,300 | 4.30 | 4.33 | 4.18 | 4.23 | 00:00:00 | | 2003-03-04 | 32,000 | 4.19 | 4.24 | 4.17 | 4.18 | 00:00:00 | | 2003-03-05 | 18,500 | 4.16 | 4.18 | 4.15 | 4.16 | 00:00:00 | | 2003-03-06 | 57,300 | 4.15 | 4.26 | 4.11 | 4.11 | 00:00:00 | | 2003-03-07 | 88,300 | 4.11 | 4.19 | 4.07 | 4.10 | 00:00:00 | | 2003-03-10 | 106,700 | 4.07 | 4.09 | 3.95 | 4.03 | 00:00:00 | | 2003-03-11 | 85,900 | 3.96 | 3.97 | 3.86 | 3.90 | 00:00:00 | | 2003-03-12 | 61,100 | 3.90 | 3.90 | 3.77 | 3.80 | 00:00:00 | | 2003-03-13 | 42,900 | 3.79 | 3.89 | 3.76 | 3.89 | 00:00:00 | | 2003-03-14 | 51,800 | 3.90 | 4.07 | 3.90 | 4.01 | 00:00:00 | | 2003-03-17 | 110,400 | 4.00 | 4.09 | 3.95 | 4.09 | 00:00:00 | | 2003-03-18 | 126,000 | 4.10 | 4.24 | 4.03 | 4.24 | 00:00:00 | | 2003-03-19 | 16,600 | 4.19 | 4.24 | 4.17 | 4.19 | 00:00:00 | | 2003-03-20 | 33,200 | 4.19 | 4.25 | 4.14 | 4.20 | 00:00:00 | | 2003-03-21 | 60,600 | 4.23 | 4.23 | 4.15 | 4.21 | 00:00:00 | | 2003-03-24 | 117,400 | 4.30 | 4.30 | 4.16 | 4.20 | 00:00:00 | | 2003-03-25 | 7,600 | 4.14 | 4.20 | 4.14 | 4.18 | 00:00:00 | | 2003-03-26 | 26,600 | 4.24 | 4.28 | 4.17 | 4.28 | 00:00:00 | | 2003-03-27 | 47,200 | 4.28 | 4.28 | 4.15 | 4.24 | 00:00:00 | | 2003-03-28 | 69,800 | 4.26 | 4.27 | 4.19 | 4.19 | 00:00:00 | | 2003-03-31 | 14,900 | 4.26 | 4.26 | 4.14 | 4.18 | 00:00:00 | | 2003-04-01 | 75,200 | 4.17 | 4.18 | 4.13 | 4.14 | 00:00:00 | | 2003-04-02 | 113,400 | 4.18 | 4.24 | 4.15 | 4.24 | 00:00:00 | | 2003-04-03 | 63,000 | 4.20 | 4.23 | 4.18 | 4.20 | 00:00:00 | | 2003-04-04 | 58,200 | 4.20 | 4.23 | 4.15 | 4.21 | 00:00:00 | | 2003-04-07 | 165,400 | 4.20 | 4.27 | 4.20 | 4.21 | 00:00:00 | | 2003-04-08 | 80,800 | 4.21 | 4.25 | 4.15 | 4.19 | 00:00:00 | | 2003-04-09 | 42,600 | 4.19 | 4.23 | 4.17 | 4.20 | 00:00:00 | | 2003-04-10 | 29,200 | 4.23 | 4.24 | 4.17 | 4.20 | 00:00:00 | | 2003-04-11 | 36,100 | 4.23 | 4.24 | 4.18 | 4.24 | 00:00:00 | | 2003-04-14 | 124,200 | 4.25 | 4.43 | 4.25 | 4.43 | 00:00:00 | | 2003-04-15 | 137,500 | 4.50 | 4.53 | 4.37 | 4.41 | 00:00:00 | | 2003-04-16 | 119,100 | 4.40 | 4.52 | 4.40 | 4.47 | 00:00:00 | | 2003-04-17 | 29,500 | 4.48 | 4.57 | 4.45 | 4.45 | 00:00:00 | | 2003-04-18 | 0 | 4.45 | 4.45 | 4.45 | 4.45 | 00:00:00 | | 2003-04-21 | 0 | 4.45 | 4.45 | 4.45 | 4.45 | 00:00:00 | | 2003-04-22 | 82,400 | 4.48 | 4.48 | 4.35 | 4.40 | 00:00:00 | | 2003-04-23 | 90,600 | 4.41 | 4.46 | 4.37 | 4.38 | 00:00:00 | | 2003-04-24 | 59,300 | 4.40 | 4.44 | 4.39 | 4.44 | 00:00:00 | | 2003-04-25 | 63,300 | 4.53 | 4.54 | 4.44 | 4.45 | 00:00:00 | | 2003-04-28 | 22,600 | 4.50 | 4.50 | 4.40 | 4.44 | 00:00:00 | | 2003-04-29 | 136,100 | 4.45 | 4.47 | 4.40 | 4.40 | 00:00:00 | | 2003-04-30 | 67,400 | 4.42 | 4.50 | 4.42 | 4.48 | 00:00:00 | | 2003-05-01 | 0 | 4.48 | 4.48 | 4.48 | 4.48 | 00:00:00 | | 2003-05-02 | 163,300 | 4.59 | 4.65 | 4.51 | 4.63 | 00:00:00 | | 2003-05-05 | 190,700 | 4.67 | 4.83 | 4.67 | 4.77 | 00:00:00 | | 2003-05-06 | 231,500 | 4.82 | 4.82 | 4.70 | 4.71 | 00:00:00 | | 2003-05-07 | 100,100 | 4.71 | 4.78 | 4.71 | 4.71 | 00:00:00 | | 2003-05-08 | 84,600 | 4.75 | 4.75 | 4.61 | 4.70 | 00:00:00 | | 2003-05-09 | 119,000 | 4.69 | 4.69 | 4.48 | 4.60 | 00:00:00 | | 2003-05-12 | 40,800 | 4.66 | 4.67 | 4.58 | 4.67 | 00:00:00 | | 2003-05-13 | 86,600 | 4.69 | 4.69 | 4.51 | 4.51 | 00:00:00 | | 2003-05-14 | 60,800 | 4.48 | 4.60 | 4.46 | 4.60 | 00:00:00 | | 2003-05-15 | 39,600 | 4.61 | 4.63 | 4.52 | 4.58 | 00:00:00 | | 2003-05-16 | 25,200 | 4.52 | 4.60 | 4.52 | 4.56 | 00:00:00 | | 2003-05-19 | 154,700 | 4.59 | 4.59 | 4.44 | 4.45 | 00:00:00 | | 2003-05-20 | 40,500 | 4.42 | 4.43 | 4.36 | 4.40 | 00:00:00 | | 2003-05-21 | 46,000 | 4.35 | 4.40 | 4.26 | 4.26 | 00:00:00 | | 2003-05-22 | 65,300 | 4.26 | 4.40 | 4.26 | 4.31 | 00:00:00 | | 2003-05-23 | 90,100 | 4.37 | 4.37 | 4.27 | 4.32 | 00:00:00 | | 2003-05-26 | 131,000 | 4.27 | 4.33 | 4.27 | 4.29 | 00:00:00 | | 2003-05-27 | 80,900 | 4.26 | 4.33 | 4.26 | 4.32 | 00:00:00 | | 2003-05-28 | 97,600 | 4.35 | 4.38 | 4.33 | 4.36 | 00:00:00 | | 2003-05-29 | 116,400 | 4.37 | 4.38 | 4.35 | 4.37 | 00:00:00 | | 2003-05-30 | 72,900 | 4.37 | 4.38 | 4.30 | 4.38 | 00:00:00 | | 2003-06-02 | 103,500 | 4.44 | 4.49 | 4.32 | 4.43 | 00:00:00 | | 2003-06-03 | 163,800 | 4.58 | 4.58 | 4.45 | 4.57 | 00:00:00 | | 2003-06-04 | 86,700 | 4.57 | 4.57 | 4.48 | 4.52 | 00:00:00 | | 2003-06-05 | 107,300 | 4.55 | 4.55 | 4.48 | 4.55 | 00:00:00 | | 2003-06-06 | 133,600 | 4.55 | 4.63 | 4.55 | 4.63 | 00:00:00 | | 2003-06-09 | 166,600 | 4.66 | 4.74 | 4.60 | 4.70 | 00:00:00 | | 2003-06-10 | 301,600 | 4.71 | 4.89 | 4.71 | 4.83 | 00:00:00 | | 2003-06-11 | 327,000 | 4.88 | 4.98 | 4.83 | 4.98 | 00:00:00 | | 2003-06-12 | 307,600 | 5.00 | 5.19 | 5.00 | 5.18 | 00:00:00 | | 2003-06-13 | 148,600 | 5.19 | 5.20 | 5.04 | 5.14 | 00:00:00 | | 2003-06-16 | 171,100 | 5.04 | 5.04 | 4.88 | 4.92 | 00:00:00 | | 2003-06-17 | 237,100 | 4.98 | 4.98 | 4.85 | 4.85 | 00:00:00 | | 2003-06-18 | 201,700 | 4.81 | 4.88 | 4.61 | 4.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
