|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-02 | 283,700 | 9.76 | 10.41 | 9.76 | 10.34 | 00:00:00 | | 2009-01-05 | 561,000 | 10.44 | 10.89 | 10.38 | 10.48 | 00:00:00 | | 2009-01-06 | 302,100 | 10.42 | 10.88 | 10.42 | 10.71 | 00:00:00 | | 2009-01-07 | 589,500 | 10.61 | 10.90 | 10.45 | 10.60 | 00:00:00 | | 2009-01-08 | 465,500 | 10.30 | 10.59 | 10.15 | 10.50 | 00:00:00 | | 2009-01-09 | 387,200 | 10.60 | 10.78 | 10.33 | 10.59 | 00:00:00 | | 2009-01-12 | 273,800 | 10.67 | 10.72 | 10.43 | 10.55 | 00:00:00 | | 2009-01-13 | 772,200 | 10.56 | 10.56 | 10.02 | 10.23 | 00:00:00 | | 2009-01-14 | 543,900 | 10.30 | 10.39 | 9.30 | 9.62 | 00:00:00 | | 2009-01-15 | 481,600 | 9.63 | 9.65 | 9.15 | 9.39 | 00:00:00 | | 2009-01-16 | 268,000 | 9.65 | 9.78 | 9.45 | 9.48 | 00:00:00 | | 2009-01-19 | 261,100 | 9.77 | 9.77 | 9.25 | 9.45 | 00:00:00 | | 2009-01-20 | 312,900 | 9.46 | 9.53 | 8.90 | 8.98 | 00:00:00 | | 2009-01-21 | 578,100 | 8.80 | 9.26 | 8.80 | 8.95 | 00:00:00 | | 2009-01-22 | 514,700 | 9.21 | 9.35 | 8.67 | 8.80 | 00:00:00 | | 2009-01-23 | 341,100 | 8.69 | 8.80 | 8.50 | 8.68 | 00:00:00 | | 2009-01-26 | 632,700 | 8.63 | 8.84 | 8.52 | 8.69 | 00:00:00 | | 2009-01-27 | 593,300 | 9.15 | 9.15 | 8.61 | 8.82 | 00:00:00 | | 2009-01-28 | 420,500 | 8.95 | 9.26 | 8.95 | 9.16 | 00:00:00 | | 2009-01-29 | 304,700 | 9.21 | 9.28 | 8.94 | 9.04 | 00:00:00 | | 2009-01-30 | 345,000 | 8.97 | 9.23 | 8.87 | 9.13 | 00:00:00 | | 2009-02-02 | 296,900 | 9.09 | 9.09 | 8.58 | 8.88 | 00:00:00 | | 2009-02-03 | 307,800 | 9.00 | 9.00 | 8.70 | 8.86 | 00:00:00 | | 2009-02-04 | 401,000 | 8.94 | 9.59 | 8.90 | 9.45 | 00:00:00 | | 2009-02-05 | 297,600 | 9.28 | 9.53 | 9.15 | 9.41 | 00:00:00 | | 2009-02-06 | 282,900 | 9.50 | 9.89 | 9.50 | 9.80 | 00:00:00 | | 2009-02-09 | 507,000 | 10.00 | 10.18 | 9.82 | 10.15 | 00:00:00 | | 2009-02-10 | 282,900 | 10.15 | 10.34 | 9.85 | 10.03 | 00:00:00 | | 2009-02-11 | 183,900 | 9.86 | 9.93 | 9.69 | 9.82 | 00:00:00 | | 2009-02-12 | 225,300 | 9.98 | 9.98 | 9.51 | 9.72 | 00:00:00 | | 2009-02-13 | 231,000 | 9.80 | 9.94 | 9.61 | 9.65 | 00:00:00 | | 2009-02-16 | 148,400 | 9.59 | 9.61 | 9.41 | 9.59 | 00:00:00 | | 2009-02-17 | 278,600 | 9.50 | 9.50 | 9.07 | 9.29 | 00:00:00 | | 2009-02-18 | 166,200 | 9.34 | 9.46 | 9.05 | 9.19 | 00:00:00 | | 2009-02-19 | 169,600 | 9.20 | 9.41 | 9.15 | 9.22 | 00:00:00 | | 2009-02-20 | 270,000 | 9.01 | 9.06 | 8.76 | 8.77 | 00:00:00 | | 2009-02-23 | 332,200 | 9.14 | 9.15 | 8.50 | 8.70 | 00:00:00 | | 2009-02-24 | 335,300 | 8.55 | 8.77 | 8.24 | 8.62 | 00:00:00 | | 2009-02-25 | 300,300 | 8.80 | 8.90 | 8.45 | 8.66 | 00:00:00 | | 2009-02-26 | 319,400 | 8.68 | 8.88 | 8.62 | 8.71 | 00:00:00 | | 2009-02-27 | 354,300 | 8.58 | 8.62 | 8.25 | 8.34 | 00:00:00 | | 2009-03-02 | 276,400 | 8.12 | 8.39 | 8.03 | 8.12 | 00:00:00 | | 2009-03-03 | 416,400 | 8.04 | 8.33 | 7.80 | 7.94 | 00:00:00 | | 2009-03-04 | 904,400 | 8.05 | 8.14 | 7.60 | 7.63 | 00:00:00 | | 2009-03-05 | 1,069,900 | 7.61 | 7.61 | 6.77 | 6.77 | 00:00:00 | | 2009-03-06 | 941,500 | 6.60 | 7.14 | 6.50 | 6.58 | 00:00:00 | | 2009-03-09 | 530,300 | 6.69 | 6.69 | 6.20 | 6.45 | 00:00:00 | | 2009-03-10 | 1,061,900 | 6.30 | 6.64 | 6.27 | 6.58 | 00:00:00 | | 2009-03-11 | 1,158,500 | 6.73 | 7.21 | 6.66 | 6.93 | 00:00:00 | | 2009-03-12 | 617,900 | 6.92 | 7.20 | 6.77 | 7.04 | 00:00:00 | | 2009-03-13 | 675,300 | 7.29 | 7.39 | 7.10 | 7.13 | 00:00:00 | | 2009-03-16 | 517,200 | 7.20 | 7.62 | 7.20 | 7.30 | 00:00:00 | | 2009-03-17 | 1,402,200 | 7.12 | 7.13 | 6.45 | 6.70 | 00:00:00 | | 2009-03-18 | 813,500 | 6.81 | 6.89 | 6.48 | 6.50 | 00:00:00 | | 2009-03-19 | 626,500 | 6.53 | 6.65 | 6.30 | 6.40 | 00:00:00 | | 2009-03-20 | 447,300 | 6.42 | 6.56 | 6.33 | 6.49 | 00:00:00 | | 2009-03-23 | 678,000 | 6.66 | 7.00 | 6.61 | 6.88 | 00:00:00 | | 2009-03-24 | 638,700 | 7.00 | 7.18 | 6.90 | 7.08 | 00:00:00 | | 2009-03-25 | 478,000 | 7.01 | 7.24 | 6.87 | 7.09 | 00:00:00 | | 2009-03-26 | 237,000 | 7.08 | 7.18 | 6.95 | 7.09 | 00:00:00 | | 2009-03-27 | 229,400 | 7.18 | 7.18 | 6.95 | 7.00 | 00:00:00 | | 2009-03-30 | 358,600 | 6.90 | 6.91 | 6.55 | 6.67 | 00:00:00 | | 2009-03-31 | 362,300 | 6.61 | 6.82 | 6.61 | 6.76 | 00:00:00 | | 2009-04-01 | 417,100 | 6.85 | 6.95 | 6.57 | 6.92 | 00:00:00 | | 2009-04-02 | 802,200 | 7.12 | 7.22 | 6.96 | 7.16 | 00:00:00 | | 2009-04-03 | 709,000 | 7.20 | 7.94 | 7.07 | 7.59 | 00:00:00 | | 2009-04-06 | 723,400 | 7.98 | 8.24 | 7.67 | 7.81 | 00:00:00 | | 2009-04-07 | 630,800 | 8.14 | 8.14 | 7.51 | 7.71 | 00:00:00 | | 2009-04-08 | 425,900 | 7.51 | 7.88 | 7.41 | 7.73 | 00:00:00 | | 2009-04-09 | 471,000 | 7.82 | 8.08 | 7.82 | 8.01 | 00:00:00 | | 2009-04-14 | 688,700 | 8.49 | 8.49 | 8.13 | 8.25 | 00:00:00 | | 2009-04-15 | 646,800 | 8.22 | 8.68 | 8.21 | 8.43 | 00:00:00 | | 2009-04-16 | 716,100 | 8.55 | 8.85 | 8.38 | 8.75 | 00:00:00 | | 2009-04-17 | 738,200 | 8.98 | 9.07 | 8.65 | 9.02 | 00:00:00 | | 2009-04-20 | 652,000 | 9.08 | 9.17 | 8.39 | 8.67 | 00:00:00 | | 2009-04-21 | 763,800 | 8.65 | 8.87 | 8.07 | 8.61 | 00:00:00 | | 2009-04-22 | 906,100 | 8.60 | 9.29 | 8.36 | 9.16 | 00:00:00 | | 2009-04-23 | 874,900 | 9.20 | 9.80 | 9.16 | 9.53 | 00:00:00 | | 2009-04-24 | 834,200 | 9.60 | 10.09 | 9.51 | 9.99 | 00:00:00 | | 2009-04-27 | 584,600 | 9.93 | 9.94 | 9.56 | 9.89 | 00:00:00 | | 2009-04-28 | 783,500 | 9.70 | 9.79 | 8.95 | 9.68 | 00:00:00 | | 2009-04-29 | 674,200 | 9.90 | 10.10 | 9.81 | 10.04 | 00:00:00 | | 2009-04-30 | 552,600 | 10.11 | 10.44 | 10.02 | 10.27 | 00:00:00 | | 2009-05-04 | 454,900 | 10.29 | 10.74 | 10.29 | 10.62 | 00:00:00 | | 2009-05-05 | 538,300 | 10.67 | 11.27 | 10.67 | 11.06 | 00:00:00 | | 2009-05-06 | 657,300 | 11.10 | 11.48 | 11.10 | 11.40 | 00:00:00 | | 2009-05-07 | 880,900 | 11.51 | 12.30 | 11.45 | 11.55 | 00:00:00 | | 2009-05-08 | 968,100 | 11.99 | 12.40 | 11.77 | 12.26 | 00:00:00 | | 2009-05-11 | 1,267,000 | 13.46 | 13.50 | 12.31 | 12.61 | 00:00:00 | | 2009-05-12 | 1,172,900 | 12.44 | 12.79 | 11.86 | 12.15 | 00:00:00 | | 2009-05-13 | 1,109,700 | 12.34 | 12.39 | 11.27 | 11.50 | 00:00:00 | | 2009-05-14 | 906,600 | 11.25 | 11.78 | 10.82 | 11.70 | 00:00:00 | | 2009-05-15 | 727,500 | 11.78 | 12.26 | 11.76 | 12.13 | 00:00:00 | | 2009-05-18 | 750,700 | 12.08 | 12.08 | 11.56 | 12.03 | 00:00:00 | | 2009-05-19 | 1,006,600 | 12.08 | 12.65 | 12.08 | 12.53 | 00:00:00 | | 2009-05-20 | 729,600 | 12.65 | 12.97 | 12.25 | 12.85 | 00:00:00 | | 2009-05-21 | 581,600 | 12.49 | 12.67 | 12.36 | 12.64 | 00:00:00 | | 2009-05-22 | 680,900 | 12.58 | 12.99 | 12.40 | 12.60 | 00:00:00 | | 2009-05-25 | 316,000 | 12.70 | 12.80 | 12.20 | 12.64 | 00:00:00 | | 2009-05-26 | 561,500 | 12.63 | 12.65 | 12.27 | 12.60 | 00:00:00 | | 2009-05-27 | 502,000 | 12.65 | 12.89 | 12.55 | 12.85 | 00:00:00 | | 2009-05-28 | 417,100 | 12.55 | 12.80 | 12.43 | 12.66 | 00:00:00 | | 2009-05-29 | 861,600 | 12.85 | 13.38 | 12.60 | 13.00 | 00:00:00 | | 2009-06-01 | 620,700 | 13.45 | 13.67 | 13.18 | 13.54 | 00:00:00 | | 2009-06-02 | 495,600 | 13.54 | 13.98 | 13.41 | 13.69 | 00:00:00 | | 2009-06-03 | 675,000 | 13.89 | 13.93 | 13.59 | 13.74 | 00:00:00 | | 2009-06-04 | 845,400 | 13.75 | 14.21 | 13.75 | 13.96 | 00:00:00 | | 2009-06-05 | 758,400 | 14.10 | 14.23 | 13.88 | 14.15 | 00:00:00 | | 2009-06-08 | 7,827,200 | 14.17 | 14.28 | 13.53 | 13.99 | 00:00:00 | | 2009-06-09 | 465,200 | 14.02 | 14.12 | 13.75 | 13.85 | 00:00:00 | | 2009-06-10 | 402,900 | 14.10 | 14.20 | 13.94 | 14.00 | 00:00:00 | | 2009-06-11 | 1,031,000 | 14.01 | 14.59 | 14.01 | 14.45 | 00:00:00 | | 2009-06-12 | 754,700 | 14.60 | 14.92 | 14.48 | 14.70 | 00:00:00 | | 2009-06-15 | 574,900 | 14.38 | 14.40 | 13.90 | 14.14 | 00:00:00 | | 2009-06-16 | 676,000 | 14.03 | 14.30 | 13.75 | 13.90 | 00:00:00 | | 2009-06-17 | 1,665,200 | 13.85 | 13.85 | 12.74 | 13.00 | 00:00:00 | | 2009-06-18 | 1,015,600 | 13.00 | 13.57 | 12.71 | 13.43 | 00:00:00 | | 2009-06-19 | 549,600 | 13.40 | 13.95 | 13.40 | 13.71 | 00:00:00 | | 2009-06-22 | 732,400 | 13.61 | 13.64 | 13.00 | 13.17 | 00:00:00 | | 2009-06-23 | 689,300 | 12.93 | 13.40 | 12.79 | 13.22 | 00:00:00 | | 2009-06-24 | 483,000 | 13.24 | 13.78 | 13.10 | 13.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
