|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-01-23 | 457,100 | 18.89 | 19.00 | 17.20 | 18.10 | 00:00:00 | 2008-01-24 | 757,300 | 18.73 | 20.37 | 18.73 | 19.00 | 00:00:00 | 2008-01-25 | 311,500 | 19.31 | 19.85 | 18.93 | 19.20 | 00:00:00 | 2008-01-28 | 1,084,400 | 19.04 | 19.32 | 18.28 | 19.10 | 00:00:00 | 2008-01-29 | 361,200 | 19.79 | 20.98 | 19.50 | 20.89 | 00:00:00 | 2008-01-30 | 397,500 | 20.69 | 20.99 | 19.95 | 20.70 | 00:00:00 | 2008-01-31 | 523,300 | 21.00 | 21.79 | 20.20 | 21.22 | 00:00:00 | 2008-02-01 | 524,800 | 21.23 | 22.60 | 21.23 | 22.30 | 00:00:00 | 2008-02-04 | 457,700 | 22.53 | 23.44 | 22.15 | 22.49 | 00:00:00 | 2008-02-05 | 444,200 | 22.38 | 22.87 | 21.20 | 21.37 | 00:00:00 | 2008-02-06 | 477,200 | 21.00 | 21.48 | 20.30 | 21.01 | 00:00:00 | 2008-02-07 | 337,400 | 21.09 | 21.60 | 20.50 | 21.08 | 00:00:00 | 2008-02-08 | 272,200 | 21.30 | 21.63 | 19.87 | 20.22 | 00:00:00 | 2008-02-11 | 114,800 | 20.30 | 20.70 | 20.04 | 20.30 | 00:00:00 | 2008-02-12 | 212,300 | 20.49 | 21.40 | 19.71 | 21.28 | 00:00:00 | 2008-02-13 | 202,700 | 21.35 | 21.35 | 20.70 | 21.05 | 00:00:00 | 2008-02-14 | 129,800 | 21.14 | 21.50 | 20.64 | 20.91 | 00:00:00 | 2008-02-15 | 165,000 | 20.99 | 21.23 | 20.04 | 20.94 | 00:00:00 | 2008-02-18 | 109,000 | 21.00 | 21.90 | 21.00 | 21.75 | 00:00:00 | 2008-02-19 | 157,900 | 21.75 | 22.00 | 21.18 | 21.61 | 00:00:00 | 2008-02-20 | 177,400 | 21.20 | 21.55 | 20.80 | 20.98 | 00:00:00 | 2008-02-21 | 166,100 | 21.00 | 21.37 | 20.84 | 21.20 | 00:00:00 | 2008-02-22 | 195,800 | 20.80 | 20.97 | 20.30 | 20.41 | 00:00:00 | 2008-02-25 | 120,300 | 20.77 | 21.18 | 20.53 | 21.05 | 00:00:00 | 2008-02-26 | 435,500 | 21.00 | 22.16 | 20.91 | 22.04 | 00:00:00 | 2008-02-27 | 302,600 | 22.05 | 22.97 | 21.62 | 22.59 | 00:00:00 | 2008-02-28 | 254,800 | 22.61 | 22.61 | 21.57 | 21.64 | 00:00:00 | 2008-02-29 | 424,500 | 21.72 | 22.35 | 21.25 | 22.22 | 00:00:00 | 2008-03-03 | 223,900 | 22.00 | 22.30 | 21.37 | 22.11 | 00:00:00 | 2008-03-04 | 142,600 | 22.02 | 22.45 | 21.10 | 21.30 | 00:00:00 | 2008-03-05 | 97,500 | 21.57 | 22.49 | 21.14 | 22.33 | 00:00:00 | 2008-03-06 | 153,600 | 22.01 | 22.64 | 22.01 | 22.45 | 00:00:00 | 2008-03-07 | 185,800 | 22.00 | 22.56 | 21.72 | 22.46 | 00:00:00 | 2008-03-10 | 173,000 | 21.86 | 22.46 | 21.14 | 21.48 | 00:00:00 | 2008-03-11 | 137,000 | 21.68 | 22.30 | 21.14 | 22.20 | 00:00:00 | 2008-03-12 | 443,000 | 22.50 | 23.27 | 21.83 | 23.00 | 00:00:00 | 2008-03-13 | 244,400 | 22.50 | 22.50 | 21.51 | 22.06 | 00:00:00 | 2008-03-14 | 252,900 | 22.00 | 22.70 | 21.77 | 22.07 | 00:00:00 | 2008-03-17 | 275,800 | 21.51 | 22.79 | 21.50 | 22.27 | 00:00:00 | 2008-03-18 | 169,200 | 22.45 | 22.66 | 21.75 | 22.41 | 00:00:00 | 2008-03-19 | 357,100 | 22.30 | 22.49 | 21.50 | 21.55 | 00:00:00 | 2008-03-20 | 128,900 | 21.55 | 22.07 | 21.55 | 21.98 | 00:00:00 | 2008-03-21 | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 00:00:00 | 2008-03-24 | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 00:00:00 | 2008-03-25 | 300,400 | 22.11 | 22.80 | 21.94 | 22.73 | 00:00:00 | 2008-03-26 | 385,100 | 22.50 | 23.27 | 22.00 | 22.60 | 00:00:00 | 2008-03-27 | 531,500 | 22.25 | 23.49 | 22.25 | 23.25 | 00:00:00 | 2008-03-28 | 608,200 | 23.15 | 23.45 | 22.71 | 23.00 | 00:00:00 | 2008-03-31 | 356,100 | 23.00 | 23.71 | 22.84 | 23.50 | 00:00:00 | 2008-04-01 | 455,500 | 23.56 | 24.50 | 23.56 | 24.32 | 00:00:00 | 2008-04-02 | 372,000 | 24.60 | 25.34 | 24.35 | 24.58 | 00:00:00 | 2008-04-03 | 448,100 | 24.46 | 24.58 | 23.55 | 24.05 | 00:00:00 | 2008-04-04 | 177,600 | 24.00 | 24.36 | 23.84 | 24.11 | 00:00:00 | 2008-04-07 | 259,200 | 24.38 | 24.99 | 24.33 | 24.78 | 00:00:00 | 2008-04-08 | 442,800 | 24.80 | 25.24 | 24.75 | 25.18 | 00:00:00 | 2008-04-09 | 338,700 | 25.00 | 25.59 | 24.55 | 25.14 | 00:00:00 | 2008-04-10 | 288,100 | 25.31 | 25.46 | 24.25 | 24.67 | 00:00:00 | 2008-04-11 | 136,700 | 24.90 | 25.05 | 24.50 | 24.83 | 00:00:00 | 2008-04-14 | 71,500 | 24.50 | 24.77 | 24.40 | 24.65 | 00:00:00 | 2008-04-15 | 248,000 | 24.71 | 25.45 | 24.71 | 25.28 | 00:00:00 | 2008-04-16 | 334,700 | 25.32 | 26.01 | 25.27 | 25.83 | 00:00:00 | 2008-04-17 | 340,100 | 26.20 | 26.25 | 25.01 | 25.50 | 00:00:00 | 2008-04-18 | 466,800 | 25.79 | 26.49 | 25.75 | 26.21 | 00:00:00 | 2008-04-21 | 258,700 | 26.40 | 26.88 | 25.76 | 26.11 | 00:00:00 | 2008-04-22 | 540,900 | 26.08 | 26.42 | 25.46 | 25.79 | 00:00:00 | 2008-04-23 | 346,000 | 26.00 | 26.40 | 25.68 | 26.07 | 00:00:00 | 2008-04-24 | 365,800 | 26.10 | 26.24 | 25.60 | 25.93 | 00:00:00 | 2008-04-25 | 171,500 | 26.03 | 26.30 | 26.00 | 26.22 | 00:00:00 | 2008-04-28 | 235,900 | 26.35 | 27.10 | 26.35 | 26.80 | 00:00:00 | 2008-04-29 | 167,100 | 27.34 | 27.34 | 26.06 | 26.46 | 00:00:00 | 2008-04-30 | 465,200 | 26.55 | 26.64 | 25.50 | 26.00 | 00:00:00 | 2008-05-02 | 242,100 | 26.40 | 27.40 | 26.40 | 27.24 | 00:00:00 | 2008-05-05 | 140,900 | 27.20 | 27.20 | 26.58 | 27.00 | 00:00:00 | 2008-05-06 | 202,800 | 27.00 | 27.25 | 26.73 | 26.99 | 00:00:00 | 2008-05-07 | 500,500 | 27.10 | 27.47 | 26.90 | 27.35 | 00:00:00 | 2008-05-08 | 160,600 | 27.00 | 27.87 | 26.91 | 27.78 | 00:00:00 | 2008-05-09 | 155,000 | 27.68 | 28.00 | 27.52 | 27.80 | 00:00:00 | 2008-05-12 | 93,400 | 28.00 | 28.45 | 27.83 | 28.02 | 00:00:00 | 2008-05-13 | 189,500 | 28.20 | 28.40 | 27.07 | 27.45 | 00:00:00 | 2008-05-14 | 331,500 | 27.69 | 27.90 | 27.21 | 27.52 | 00:00:00 | 2008-05-15 | 208,800 | 27.50 | 27.60 | 27.32 | 27.50 | 00:00:00 | 2008-05-16 | 153,300 | 27.90 | 28.00 | 27.72 | 27.96 | 00:00:00 | 2008-05-19 | 147,700 | 28.07 | 28.92 | 27.98 | 28.76 | 00:00:00 | 2008-05-20 | 188,800 | 28.76 | 28.98 | 28.35 | 28.67 | 00:00:00 | 2008-05-21 | 131,200 | 28.88 | 28.88 | 27.88 | 28.33 | 00:00:00 | 2008-05-22 | 124,100 | 27.96 | 28.67 | 27.96 | 28.59 | 00:00:00 | 2008-05-23 | 140,000 | 28.58 | 28.58 | 27.29 | 27.98 | 00:00:00 | 2008-05-26 | 44,300 | 28.00 | 28.25 | 27.58 | 28.10 | 00:00:00 | 2008-05-27 | 240,000 | 28.20 | 28.23 | 27.07 | 27.26 | 00:00:00 | 2008-05-28 | 525,100 | 27.40 | 27.50 | 26.71 | 26.99 | 00:00:00 | 2008-05-29 | 233,100 | 27.00 | 27.23 | 26.00 | 26.31 | 00:00:00 | 2008-05-30 | 551,800 | 26.27 | 27.00 | 25.78 | 26.25 | 00:00:00 | 2008-06-02 | 282,800 | 25.80 | 26.30 | 25.07 | 25.51 | 00:00:00 | 2008-06-03 | 181,100 | 25.60 | 25.93 | 25.12 | 25.65 | 00:00:00 | 2008-06-04 | 228,100 | 25.65 | 26.28 | 25.32 | 26.18 | 00:00:00 | 2008-06-05 | 194,500 | 26.20 | 27.15 | 26.19 | 26.80 | 00:00:00 | 2008-06-06 | 428,900 | 27.10 | 27.49 | 26.01 | 26.07 | 00:00:00 | 2008-06-10 | 324,400 | 25.93 | 26.00 | 24.30 | 25.10 | 00:00:00 | 2008-06-11 | 645,300 | 25.75 | 25.93 | 24.54 | 24.87 | 00:00:00 | 2008-06-12 | 116,700 | 25.00 | 25.53 | 24.43 | 25.16 | 00:00:00 | 2008-06-13 | 130,400 | 25.25 | 25.25 | 24.81 | 25.00 | 00:00:00 | 2008-06-16 | 176,400 | 25.00 | 25.40 | 24.67 | 25.15 | 00:00:00 | 2008-06-17 | 115,600 | 25.38 | 25.95 | 25.25 | 25.72 | 00:00:00 | 2008-06-18 | 151,300 | 25.40 | 25.84 | 24.44 | 24.70 | 00:00:00 | 2008-06-19 | 214,200 | 24.51 | 24.88 | 24.30 | 24.47 | 00:00:00 | 2008-06-20 | 257,200 | 24.70 | 24.70 | 23.18 | 23.88 | 00:00:00 | 2008-06-23 | 203,300 | 23.64 | 23.72 | 23.00 | 23.23 | 00:00:00 | 2008-06-24 | 373,900 | 23.23 | 23.24 | 21.66 | 22.46 | 00:00:00 | 2008-06-25 | 289,100 | 22.52 | 23.04 | 22.43 | 22.90 | 00:00:00 | 2008-06-26 | 180,500 | 22.90 | 23.06 | 22.25 | 22.58 | 00:00:00 | 2008-06-27 | 306,800 | 22.56 | 22.87 | 22.30 | 22.45 | 00:00:00 | 2008-06-30 | 1,521,400 | 22.40 | 22.71 | 21.23 | 21.59 | 00:00:00 | 2008-07-01 | 762,500 | 21.65 | 21.78 | 20.37 | 20.56 | 00:00:00 | 2008-07-02 | 293,400 | 20.53 | 20.94 | 20.44 | 20.60 | 00:00:00 | 2008-07-03 | 595,600 | 20.49 | 20.60 | 19.79 | 20.42 | 00:00:00 | 2008-07-04 | 365,100 | 21.00 | 21.00 | 19.53 | 19.89 | 00:00:00 | 2008-07-07 | 311,300 | 20.04 | 20.30 | 19.65 | 19.92 | 00:00:00 | 2008-07-08 | 483,100 | 19.39 | 19.59 | 18.87 | 19.16 | 00:00:00 | 2008-07-09 | 504,300 | 19.35 | 20.46 | 19.35 | 20.36 | 00:00:00 | 2008-07-10 | 437,800 | 19.89 | 20.22 | 19.71 | 19.96 | 00:00:00 | 2008-07-11 | 408,400 | 20.09 | 20.26 | 18.80 | 18.96 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|