|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-08 | 562,500 | 30.00 | 30.44 | 29.33 | 30.20 | 00:00:00 | 2007-08-09 | 507,800 | 30.00 | 30.11 | 27.72 | 29.00 | 00:00:00 | 2007-08-10 | 928,900 | 28.20 | 28.20 | 26.71 | 27.30 | 00:00:00 | 2007-08-13 | 363,800 | 27.30 | 27.89 | 26.52 | 27.00 | 00:00:00 | 2007-08-14 | 617,900 | 27.00 | 28.28 | 26.15 | 27.75 | 00:00:00 | 2007-08-15 | 221,000 | 27.59 | 28.67 | 27.16 | 27.98 | 00:00:00 | 2007-08-16 | 371,000 | 27.01 | 27.72 | 26.01 | 26.08 | 00:00:00 | 2007-08-17 | 992,000 | 26.00 | 26.90 | 24.57 | 26.61 | 00:00:00 | 2007-08-20 | 619,100 | 26.95 | 27.00 | 26.04 | 26.41 | 00:00:00 | 2007-08-21 | 468,500 | 26.94 | 26.94 | 26.19 | 26.50 | 00:00:00 | 2007-08-22 | 97,400 | 26.80 | 28.00 | 26.50 | 27.55 | 00:00:00 | 2007-08-23 | 196,100 | 28.17 | 28.44 | 27.51 | 28.29 | 00:00:00 | 2007-08-24 | 89,600 | 28.29 | 28.49 | 27.70 | 28.20 | 00:00:00 | 2007-08-27 | 169,900 | 28.06 | 28.99 | 28.06 | 28.10 | 00:00:00 | 2007-08-28 | 154,900 | 28.10 | 28.41 | 27.23 | 27.99 | 00:00:00 | 2007-08-29 | 109,000 | 27.50 | 27.99 | 27.12 | 27.89 | 00:00:00 | 2007-08-30 | 139,000 | 28.10 | 28.40 | 27.58 | 28.03 | 00:00:00 | 2007-08-31 | 304,400 | 28.10 | 28.91 | 27.76 | 28.91 | 00:00:00 | 2007-09-03 | 62,600 | 28.89 | 29.59 | 28.40 | 29.13 | 00:00:00 | 2007-09-04 | 213,800 | 29.00 | 29.38 | 28.11 | 28.50 | 00:00:00 | 2007-09-05 | 185,600 | 28.45 | 28.45 | 27.36 | 27.68 | 00:00:00 | 2007-09-06 | 149,500 | 27.50 | 27.96 | 26.37 | 27.35 | 00:00:00 | 2007-09-07 | 141,200 | 27.00 | 27.65 | 26.51 | 26.72 | 00:00:00 | 2007-09-10 | 263,100 | 26.35 | 26.70 | 25.00 | 25.75 | 00:00:00 | 2007-09-11 | 448,300 | 26.00 | 26.20 | 25.06 | 26.00 | 00:00:00 | 2007-09-12 | 304,600 | 26.39 | 26.39 | 25.11 | 25.69 | 00:00:00 | 2007-09-13 | 527,700 | 26.00 | 26.00 | 24.80 | 25.46 | 00:00:00 | 2007-09-14 | 650,700 | 25.49 | 25.49 | 24.11 | 24.51 | 00:00:00 | 2007-09-17 | 439,900 | 24.70 | 24.70 | 22.02 | 23.35 | 00:00:00 | 2007-09-18 | 590,000 | 22.60 | 24.95 | 22.60 | 24.71 | 00:00:00 | 2007-09-19 | 771,900 | 24.96 | 26.00 | 24.71 | 25.70 | 00:00:00 | 2007-09-20 | 242,300 | 25.50 | 25.50 | 24.42 | 24.97 | 00:00:00 | 2007-09-21 | 382,500 | 24.85 | 25.29 | 24.60 | 24.85 | 00:00:00 | 2007-09-24 | 312,100 | 24.89 | 25.26 | 24.76 | 25.02 | 00:00:00 | 2007-09-25 | 547,000 | 25.19 | 25.19 | 23.69 | 24.10 | 00:00:00 | 2007-09-26 | 316,400 | 24.15 | 24.46 | 23.98 | 24.39 | 00:00:00 | 2007-09-27 | 651,700 | 24.25 | 25.43 | 24.25 | 25.43 | 00:00:00 | 2007-09-28 | 926,600 | 25.30 | 26.54 | 25.10 | 26.26 | 00:00:00 | 2007-10-01 | 529,100 | 25.50 | 27.00 | 25.50 | 26.89 | 00:00:00 | 2007-10-02 | 683,300 | 27.00 | 28.77 | 27.00 | 28.30 | 00:00:00 | 2007-10-03 | 270,800 | 28.30 | 29.19 | 27.68 | 28.50 | 00:00:00 | 2007-10-04 | 1,590,900 | 28.30 | 29.95 | 27.76 | 28.76 | 00:00:00 | 2007-10-05 | 430,900 | 28.95 | 29.00 | 28.36 | 28.60 | 00:00:00 | 2007-10-08 | 1,015,200 | 28.80 | 29.60 | 28.51 | 29.45 | 00:00:00 | 2007-10-09 | 307,600 | 29.40 | 29.56 | 29.03 | 29.50 | 00:00:00 | 2007-10-10 | 1,632,700 | 30.40 | 32.19 | 30.40 | 31.04 | 00:00:00 | 2007-10-11 | 220,800 | 31.12 | 31.12 | 30.66 | 30.83 | 00:00:00 | 2007-10-12 | 121,400 | 30.63 | 30.95 | 30.00 | 30.38 | 00:00:00 | 2007-10-15 | 125,300 | 30.44 | 30.95 | 30.11 | 30.47 | 00:00:00 | 2007-10-16 | 365,400 | 30.30 | 30.41 | 29.00 | 29.30 | 00:00:00 | 2007-10-17 | 697,900 | 29.23 | 29.90 | 29.21 | 29.53 | 00:00:00 | 2007-10-18 | 587,200 | 29.54 | 30.00 | 29.54 | 29.86 | 00:00:00 | 2007-10-19 | 482,200 | 29.80 | 29.85 | 29.71 | 29.79 | 00:00:00 | 2007-10-22 | 301,500 | 28.72 | 29.78 | 28.54 | 29.22 | 00:00:00 | 2007-10-23 | 812,700 | 29.46 | 29.88 | 29.00 | 29.59 | 00:00:00 | 2007-10-24 | 148,200 | 29.75 | 29.75 | 29.26 | 29.56 | 00:00:00 | 2007-10-25 | 362,900 | 29.40 | 29.73 | 29.25 | 29.51 | 00:00:00 | 2007-10-26 | 514,000 | 29.50 | 29.69 | 28.72 | 28.90 | 00:00:00 | 2007-10-29 | 494,900 | 29.08 | 29.70 | 28.92 | 29.44 | 00:00:00 | 2007-10-30 | 745,500 | 29.43 | 31.00 | 29.32 | 30.24 | 00:00:00 | 2007-10-31 | 772,100 | 30.24 | 31.50 | 30.24 | 31.21 | 00:00:00 | 2007-11-01 | 497,300 | 31.50 | 31.50 | 30.56 | 30.78 | 00:00:00 | 2007-11-02 | 492,800 | 30.20 | 31.40 | 29.60 | 30.46 | 00:00:00 | 2007-11-05 | 358,600 | 30.00 | 30.50 | 29.81 | 29.95 | 00:00:00 | 2007-11-06 | 474,700 | 30.00 | 30.40 | 29.90 | 30.11 | 00:00:00 | 2007-11-07 | 587,200 | 30.01 | 31.00 | 29.81 | 30.38 | 00:00:00 | 2007-11-08 | 567,700 | 30.30 | 32.00 | 29.94 | 31.50 | 00:00:00 | 2007-11-09 | 585,900 | 31.51 | 31.75 | 30.16 | 31.34 | 00:00:00 | 2007-11-12 | 482,200 | 31.20 | 31.22 | 30.16 | 30.85 | 00:00:00 | 2007-11-13 | 683,800 | 30.75 | 30.90 | 30.35 | 30.55 | 00:00:00 | 2007-11-14 | 726,200 | 30.64 | 30.84 | 29.80 | 30.05 | 00:00:00 | 2007-11-15 | 624,300 | 29.90 | 30.00 | 28.30 | 29.34 | 00:00:00 | 2007-11-16 | 1,060,700 | 28.89 | 29.46 | 28.02 | 28.35 | 00:00:00 | 2007-11-19 | 205,600 | 28.20 | 28.79 | 27.52 | 27.53 | 00:00:00 | 2007-11-20 | 1,854,000 | 28.00 | 28.30 | 26.51 | 27.79 | 00:00:00 | 2007-11-21 | 363,400 | 27.59 | 27.59 | 26.37 | 26.84 | 00:00:00 | 2007-11-22 | 188,700 | 26.51 | 26.99 | 26.03 | 26.59 | 00:00:00 | 2007-11-23 | 349,100 | 26.81 | 27.66 | 26.79 | 27.46 | 00:00:00 | 2007-11-26 | 209,300 | 27.65 | 27.70 | 26.09 | 26.42 | 00:00:00 | 2007-11-27 | 139,700 | 26.70 | 27.29 | 26.20 | 26.62 | 00:00:00 | 2007-11-28 | 139,100 | 27.24 | 27.28 | 26.19 | 27.07 | 00:00:00 | 2007-11-29 | 186,500 | 27.15 | 27.15 | 26.19 | 26.85 | 00:00:00 | 2007-11-30 | 135,700 | 26.65 | 27.60 | 26.64 | 27.42 | 00:00:00 | 2007-12-03 | 278,300 | 27.50 | 27.95 | 27.12 | 27.52 | 00:00:00 | 2007-12-04 | 137,300 | 27.52 | 27.90 | 26.62 | 26.72 | 00:00:00 | 2007-12-05 | 202,600 | 26.66 | 28.11 | 26.66 | 27.99 | 00:00:00 | 2007-12-06 | 250,600 | 28.49 | 28.49 | 27.15 | 27.40 | 00:00:00 | 2007-12-07 | 260,600 | 27.56 | 27.89 | 27.47 | 27.73 | 00:00:00 | 2007-12-10 | 57,100 | 27.75 | 27.94 | 27.23 | 27.64 | 00:00:00 | 2007-12-11 | 151,100 | 27.90 | 27.90 | 27.40 | 27.77 | 00:00:00 | 2007-12-12 | 261,300 | 27.40 | 27.68 | 26.58 | 26.89 | 00:00:00 | 2007-12-13 | 282,800 | 26.80 | 26.85 | 25.23 | 25.70 | 00:00:00 | 2007-12-14 | 285,400 | 25.53 | 26.20 | 25.06 | 26.17 | 00:00:00 | 2007-12-17 | 410,700 | 25.98 | 25.98 | 24.81 | 25.17 | 00:00:00 | 2007-12-18 | 383,300 | 25.00 | 25.19 | 23.91 | 24.12 | 00:00:00 | 2007-12-19 | 377,100 | 24.50 | 24.97 | 24.19 | 24.45 | 00:00:00 | 2007-12-20 | 145,100 | 24.68 | 24.68 | 24.00 | 24.18 | 00:00:00 | 2007-12-21 | 89,900 | 24.20 | 25.29 | 24.00 | 24.18 | 00:00:00 | 2007-12-24 | 0 | 24.18 | 24.18 | 24.18 | 24.18 | 00:00:00 | 2007-12-25 | 0 | 24.18 | 24.18 | 24.18 | 24.18 | 00:00:00 | 2007-12-26 | 0 | 24.18 | 24.18 | 24.18 | 24.18 | 00:00:00 | 2007-12-27 | 636,000 | 24.00 | 24.10 | 22.40 | 23.62 | 00:00:00 | 2007-12-28 | 834,300 | 23.65 | 23.65 | 22.34 | 23.03 | 00:00:00 | 2007-12-31 | 0 | 23.03 | 23.03 | 23.03 | 23.03 | 00:00:00 | 2008-01-01 | 0 | 23.03 | 23.03 | 23.03 | 23.03 | 00:00:00 | 2008-01-02 | 298,800 | 22.50 | 23.34 | 21.80 | 22.50 | 00:00:00 | 2008-01-03 | 266,900 | 22.10 | 22.49 | 21.68 | 22.20 | 00:00:00 | 2008-01-04 | 401,700 | 22.10 | 22.40 | 21.40 | 21.61 | 00:00:00 | 2008-01-07 | 540,500 | 21.20 | 21.55 | 20.00 | 20.78 | 00:00:00 | 2008-01-08 | 477,300 | 20.90 | 21.62 | 20.23 | 21.15 | 00:00:00 | 2008-01-09 | 635,900 | 20.94 | 21.10 | 20.54 | 20.74 | 00:00:00 | 2008-01-10 | 743,400 | 20.90 | 21.00 | 19.71 | 20.10 | 00:00:00 | 2008-01-11 | 443,800 | 20.26 | 20.50 | 19.06 | 20.40 | 00:00:00 | 2008-01-14 | 395,700 | 20.10 | 20.96 | 20.00 | 20.44 | 00:00:00 | 2008-01-15 | 585,500 | 20.55 | 20.81 | 18.67 | 19.50 | 00:00:00 | 2008-01-16 | 432,200 | 19.23 | 19.77 | 18.76 | 19.57 | 00:00:00 | 2008-01-17 | 430,600 | 19.65 | 20.01 | 19.16 | 19.37 | 00:00:00 | 2008-01-18 | 546,200 | 19.67 | 19.67 | 18.96 | 19.08 | 00:00:00 | 2008-01-21 | 1,118,300 | 19.00 | 19.00 | 17.00 | 17.55 | 00:00:00 | 2008-01-22 | 694,600 | 17.17 | 18.75 | 16.15 | 18.09 | 00:00:00 | 2008-01-23 | 457,100 | 18.89 | 19.00 | 17.20 | 18.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|