|
 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 | | 2008-07-11 | 408,400 | 20.09 | 20.26 | 18.80 | 18.96 | 00:00:00 | | 2008-07-14 | 218,900 | 19.33 | 19.85 | 19.33 | 19.47 | 00:00:00 | | 2008-07-15 | 527,800 | 19.23 | 19.74 | 18.09 | 19.56 | 00:00:00 | | 2008-07-16 | 524,500 | 19.51 | 19.79 | 18.91 | 19.53 | 00:00:00 | | 2008-07-17 | 412,200 | 19.74 | 20.90 | 19.74 | 20.29 | 00:00:00 | | 2008-07-18 | 458,200 | 20.26 | 20.54 | 19.69 | 20.16 | 00:00:00 | | 2008-07-21 | 514,100 | 20.30 | 20.51 | 19.15 | 20.35 | 00:00:00 | | 2008-07-22 | 514,000 | 20.19 | 20.54 | 19.39 | 20.03 | 00:00:00 | | 2008-07-23 | 451,500 | 20.43 | 21.07 | 20.37 | 20.77 | 00:00:00 | | 2008-07-24 | 590,000 | 20.55 | 20.56 | 19.45 | 19.71 | 00:00:00 | | 2008-07-25 | 526,900 | 19.64 | 19.88 | 19.35 | 19.78 | 00:00:00 | | 2008-07-28 | 146,400 | 19.71 | 19.86 | 19.33 | 19.48 | 00:00:00 | | 2008-07-29 | 337,600 | 19.17 | 19.42 | 19.02 | 19.27 | 00:00:00 | | 2008-07-30 | 893,600 | 19.67 | 19.67 | 18.69 | 18.87 | 00:00:00 | | 2008-07-31 | 528,100 | 19.00 | 19.33 | 19.00 | 19.14 | 00:00:00 | | 2008-08-01 | 254,900 | 19.00 | 19.25 | 18.82 | 19.10 | 00:00:00 | | 2008-08-04 | 271,100 | 19.00 | 19.59 | 18.31 | 18.57 | 00:00:00 | | 2008-08-05 | 624,700 | 19.18 | 19.18 | 18.28 | 18.39 | 00:00:00 | | 2008-08-06 | 726,300 | 18.58 | 18.96 | 18.48 | 18.69 | 00:00:00 | | 2008-08-07 | 359,000 | 18.75 | 18.90 | 18.35 | 18.45 | 00:00:00 | | 2008-08-08 | 630,300 | 18.50 | 18.70 | 18.00 | 18.60 | 00:00:00 | | 2008-08-11 | 851,000 | 18.69 | 19.96 | 18.60 | 19.33 | 00:00:00 | | 2008-08-12 | 784,700 | 19.40 | 19.80 | 19.05 | 19.45 | 00:00:00 | | 2008-08-13 | 451,500 | 19.20 | 19.75 | 19.02 | 19.17 | 00:00:00 | | 2008-08-14 | 455,600 | 19.30 | 19.55 | 18.70 | 19.05 | 00:00:00 | | 2008-08-15 | 503,900 | 19.02 | 19.25 | 18.88 | 19.10 | 00:00:00 | | 2008-08-18 | 307,000 | 19.21 | 19.84 | 19.03 | 19.21 | 00:00:00 | | 2008-08-19 | 288,300 | 19.02 | 19.10 | 18.48 | 18.59 | 00:00:00 | | 2008-08-20 | 328,000 | 18.57 | 18.91 | 18.27 | 18.63 | 00:00:00 | | 2008-08-21 | 243,500 | 18.67 | 18.67 | 18.31 | 18.55 | 00:00:00 | | 2008-08-22 | 313,000 | 18.80 | 18.95 | 18.45 | 18.71 | 00:00:00 | | 2008-08-25 | 159,200 | 18.62 | 19.07 | 18.57 | 18.64 | 00:00:00 | | 2008-08-26 | 111,700 | 18.65 | 18.90 | 18.57 | 18.87 | 00:00:00 | | 2008-08-27 | 247,100 | 18.93 | 18.94 | 18.40 | 18.90 | 00:00:00 | | 2008-08-28 | 392,100 | 18.95 | 19.55 | 18.75 | 19.23 | 00:00:00 | | 2008-08-29 | 195,100 | 19.16 | 19.62 | 19.01 | 19.31 | 00:00:00 | | 2008-09-01 | 242,200 | 19.11 | 19.23 | 19.00 | 19.06 | 00:00:00 | | 2008-09-02 | 525,100 | 19.02 | 20.20 | 18.90 | 19.90 | 00:00:00 | | 2008-09-03 | 331,500 | 19.75 | 19.99 | 19.55 | 19.72 | 00:00:00 | | 2008-09-04 | 673,800 | 19.81 | 19.81 | 18.44 | 18.76 | 00:00:00 | | 2008-09-05 | 359,300 | 18.66 | 18.75 | 18.02 | 18.08 | 00:00:00 | | 2008-09-08 | 396,000 | 18.71 | 19.20 | 18.71 | 18.87 | 00:00:00 | | 2008-09-09 | 371,500 | 18.70 | 18.95 | 18.03 | 18.14 | 00:00:00 | | 2008-09-10 | 774,700 | 18.02 | 18.02 | 16.66 | 16.79 | 00:00:00 | | 2008-09-11 | 492,700 | 16.80 | 17.12 | 16.61 | 16.97 | 00:00:00 | | 2008-09-12 | 591,500 | 17.17 | 17.17 | 16.25 | 16.69 | 00:00:00 | | 2008-09-15 | 762,500 | 16.11 | 16.21 | 15.50 | 15.53 | 00:00:00 | | 2008-09-16 | 1,456,900 | 15.20 | 15.76 | 14.44 | 15.00 | 00:00:00 | | 2008-09-17 | 637,900 | 15.09 | 15.31 | 14.52 | 14.60 | 00:00:00 | | 2008-09-18 | 1,616,600 | 14.45 | 14.74 | 12.80 | 13.10 | 00:00:00 | | 2008-09-19 | 2,963,900 | 13.41 | 14.30 | 13.41 | 14.02 | 00:00:00 | | 2008-09-22 | 1,127,800 | 14.00 | 14.35 | 13.50 | 13.50 | 00:00:00 | | 2008-09-23 | 715,300 | 13.23 | 13.68 | 13.20 | 13.52 | 00:00:00 | | 2008-09-24 | 588,100 | 13.53 | 13.59 | 13.29 | 13.36 | 00:00:00 | | 2008-09-25 | 783,600 | 13.31 | 13.68 | 13.28 | 13.61 | 00:00:00 | | 2008-09-26 | 616,600 | 13.50 | 13.69 | 13.23 | 13.65 | 00:00:00 | | 2008-09-29 | 570,000 | 13.70 | 13.70 | 12.60 | 12.73 | 00:00:00 | | 2008-09-30 | 895,600 | 12.20 | 12.90 | 12.05 | 12.53 | 00:00:00 | | 2008-10-01 | 422,400 | 12.58 | 12.75 | 12.38 | 12.47 | 00:00:00 | | 2008-10-02 | 900,100 | 12.41 | 12.71 | 12.05 | 12.05 | 00:00:00 | | 2008-10-03 | 652,300 | 12.06 | 12.06 | 11.54 | 11.89 | 00:00:00 | | 2008-10-06 | 1,126,700 | 11.40 | 11.40 | 10.61 | 10.92 | 00:00:00 | | 2008-10-07 | 1,250,600 | 11.05 | 11.05 | 9.82 | 9.98 | 00:00:00 | | 2008-10-08 | 1,628,000 | 9.57 | 9.95 | 9.20 | 9.24 | 00:00:00 | | 2008-10-09 | 1,149,300 | 9.30 | 9.56 | 9.01 | 9.17 | 00:00:00 | | 2008-10-10 | 841,300 | 8.65 | 9.20 | 8.35 | 8.77 | 00:00:00 | | 2008-10-13 | 546,500 | 9.60 | 10.16 | 9.35 | 10.13 | 00:00:00 | | 2008-10-14 | 573,300 | 10.71 | 10.76 | 9.72 | 9.84 | 00:00:00 | | 2008-10-15 | 552,400 | 9.71 | 10.00 | 9.09 | 9.09 | 00:00:00 | | 2008-10-16 | 922,800 | 8.72 | 9.54 | 8.50 | 8.74 | 00:00:00 | | 2008-10-17 | 864,900 | 9.15 | 9.34 | 8.80 | 9.01 | 00:00:00 | | 2008-10-20 | 306,300 | 9.21 | 9.38 | 8.87 | 9.06 | 00:00:00 | | 2008-10-21 | 771,900 | 9.32 | 10.00 | 9.20 | 9.55 | 00:00:00 | | 2008-10-22 | 667,100 | 9.37 | 9.54 | 9.14 | 9.28 | 00:00:00 | | 2008-10-23 | 761,900 | 9.27 | 9.43 | 8.30 | 8.80 | 00:00:00 | | 2008-10-24 | 780,400 | 8.38 | 8.39 | 7.85 | 8.22 | 00:00:00 | | 2008-10-27 | 406,200 | 7.94 | 8.21 | 7.51 | 8.07 | 00:00:00 | | 2008-10-28 | 464,000 | 8.24 | 8.89 | 8.23 | 8.46 | 00:00:00 | | 2008-10-29 | 763,300 | 9.06 | 9.12 | 8.75 | 9.10 | 00:00:00 | | 2008-10-30 | 1,325,000 | 9.36 | 9.40 | 8.93 | 9.15 | 00:00:00 | | 2008-10-31 | 699,900 | 9.12 | 9.90 | 9.00 | 9.80 | 00:00:00 | | 2008-11-03 | 512,500 | 9.99 | 10.09 | 9.73 | 10.09 | 00:00:00 | | 2008-11-04 | 468,300 | 10.15 | 11.11 | 10.10 | 11.00 | 00:00:00 | | 2008-11-05 | 495,100 | 11.00 | 11.05 | 10.38 | 10.63 | 00:00:00 | | 2008-11-06 | 742,000 | 10.25 | 10.39 | 9.60 | 9.63 | 00:00:00 | | 2008-11-07 | 426,000 | 9.72 | 9.97 | 9.30 | 9.54 | 00:00:00 | | 2008-11-10 | 364,800 | 9.80 | 9.98 | 9.65 | 9.65 | 00:00:00 | | 2008-11-11 | 359,400 | 9.38 | 9.57 | 9.03 | 9.07 | 00:00:00 | | 2008-11-12 | 595,600 | 9.44 | 9.49 | 8.52 | 8.88 | 00:00:00 | | 2008-11-13 | 639,600 | 8.80 | 9.20 | 8.70 | 8.74 | 00:00:00 | | 2008-11-14 | 338,200 | 9.10 | 9.19 | 8.70 | 8.83 | 00:00:00 | | 2008-11-17 | 199,200 | 8.85 | 8.97 | 8.30 | 8.69 | 00:00:00 | | 2008-11-18 | 310,500 | 8.65 | 8.67 | 8.30 | 8.56 | 00:00:00 | | 2008-11-19 | 433,800 | 8.61 | 8.64 | 8.24 | 8.39 | 00:00:00 | | 2008-11-20 | 612,000 | 8.20 | 8.20 | 7.74 | 8.00 | 00:00:00 | | 2008-11-21 | 470,100 | 8.05 | 8.40 | 7.51 | 7.65 | 00:00:00 | | 2008-11-24 | 547,600 | 7.85 | 8.92 | 7.80 | 8.83 | 00:00:00 | | 2008-11-25 | 617,100 | 8.79 | 8.99 | 8.30 | 8.53 | 00:00:00 | | 2008-11-26 | 422,100 | 8.45 | 8.97 | 8.28 | 8.80 | 00:00:00 | | 2008-11-27 | 510,700 | 8.96 | 9.17 | 8.55 | 9.02 | 00:00:00 | | 2008-11-28 | 454,200 | 9.00 | 9.22 | 8.90 | 9.03 | 00:00:00 | | 2008-12-01 | 277,100 | 9.14 | 9.24 | 8.52 | 8.78 | 00:00:00 | | 2008-12-02 | 773,500 | 8.65 | 9.15 | 8.50 | 9.10 | 00:00:00 | | 2008-12-03 | 516,500 | 9.01 | 9.07 | 8.65 | 8.95 | 00:00:00 | | 2008-12-04 | 640,800 | 8.91 | 9.50 | 8.90 | 9.13 | 00:00:00 | | 2008-12-05 | 415,300 | 8.96 | 8.99 | 8.45 | 8.60 | 00:00:00 | | 2008-12-08 | 347,700 | 9.01 | 9.39 | 9.00 | 9.23 | 00:00:00 | | 2008-12-09 | 382,400 | 9.16 | 9.55 | 9.05 | 9.44 | 00:00:00 | | 2008-12-10 | 360,500 | 9.44 | 9.75 | 9.40 | 9.75 | 00:00:00 | | 2008-12-11 | 366,900 | 9.72 | 9.89 | 9.34 | 9.65 | 00:00:00 | | 2008-12-12 | 235,700 | 9.35 | 9.63 | 8.84 | 9.60 | 00:00:00 | | 2008-12-15 | 344,700 | 9.70 | 9.96 | 9.32 | 9.60 | 00:00:00 | | 2008-12-16 | 308,400 | 9.66 | 9.94 | 9.56 | 9.79 | 00:00:00 | | 2008-12-17 | 937,000 | 9.88 | 10.08 | 9.68 | 10.03 | 00:00:00 | | 2008-12-18 | 620,800 | 10.08 | 10.35 | 9.99 | 10.07 | 00:00:00 | | 2008-12-19 | 473,100 | 9.99 | 10.22 | 9.75 | 10.16 | 00:00:00 | | 2008-12-22 | 413,400 | 10.39 | 10.39 | 9.80 | 9.85 | 00:00:00 | | 2008-12-23 | 109,800 | 9.82 | 10.04 | 9.77 | 9.79 | 00:00:00 | | 2008-12-29 | 202,800 | 9.86 | 9.90 | 9.60 | 9.90 | 00:00:00 | | 2008-12-30 | 311,100 | 9.95 | 10.10 | 9.65 | 9.96 | 00:00:00 | | 2009-01-02 | 283,700 | 9.76 | 10.41 | 9.76 | 10.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
