TR4DER - OHL [OHL.MC] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-06-24	483,000	13.24	13.78	13.10	13.71	00:00:00
2009-06-25	583,700	13.84	14.18	13.51	14.01	00:00:00
2009-06-26	534,400	14.06	14.35	13.99	14.06	00:00:00
2009-06-29	567,100	13.93	14.28	13.67	14.10	00:00:00
2009-06-30	636,400	14.17	14.30	13.98	14.09	00:00:00
2009-07-01	948,900	14.19	14.46	14.15	14.35	00:00:00
2009-07-02	497,900	14.47	14.47	14.10	14.20	00:00:00
2009-07-03	212,300	14.10	14.34	14.02	14.11	00:00:00
2009-07-06	462,800	13.91	13.95	13.50	13.69	00:00:00
2009-07-07	269,100	13.63	13.99	13.63	13.72	00:00:00
2009-07-08	511,900	13.58	13.67	13.22	13.33	00:00:00
2009-07-09	326,700	13.41	13.67	13.32	13.38	00:00:00
2009-07-10	298,300	13.70	13.70	13.19	13.31	00:00:00
2009-07-13	459,200	13.02	13.69	12.85	13.59	00:00:00
2009-07-14	263,100	13.65	13.85	13.51	13.69	00:00:00
2009-07-15	564,400	14.09	14.32	13.80	14.26	00:00:00
2009-07-16	690,300	14.50	14.75	14.20	14.51	00:00:00
2009-07-17	568,800	14.44	14.69	14.22	14.57	00:00:00
2009-07-20	490,700	14.57	14.80	14.52	14.62	00:00:00
2009-07-21	663,000	14.80	15.30	14.65	15.22	00:00:00
2009-07-22	888,900	15.25	15.50	14.75	15.33	00:00:00
2009-07-23	841,600	15.30	16.35	15.30	16.16	00:00:00
2009-07-24	585,300	16.35	16.46	15.59	16.17	00:00:00
2009-07-27	940,100	16.49	17.10	16.35	17.04	00:00:00
2009-07-28	1,029,600	17.02	17.63	16.75	17.17	00:00:00
2009-07-29	835,600	17.53	17.60	16.75	16.85	00:00:00
2009-07-30	629,000	16.86	17.25	16.55	17.15	00:00:00
2009-07-31	491,800	17.50	17.50	16.65	16.99	00:00:00
2009-08-03	646,600	17.05	17.38	16.91	17.19	00:00:00
2009-08-04	510,900	17.31	17.34	16.95	17.31	00:00:00
2009-08-05	995,400	17.45	18.47	17.32	18.15	00:00:00
2009-08-06	926,700	18.14	18.44	17.63	18.33	00:00:00
2009-08-07	434,600	18.34	18.62	18.00	18.43	00:00:00
2009-08-10	426,300	18.57	19.19	18.35	19.01	00:00:00
2009-08-11	975,800	19.40	19.88	18.15	18.24	00:00:00
2009-08-12	599,000	18.15	18.50	17.60	18.43	00:00:00
2009-08-13	598,800	18.62	19.10	18.38	18.81	00:00:00
2009-08-14	508,300	18.98	19.07	18.31	18.75	00:00:00
2009-08-17	942,100	18.41	18.67	17.13	17.42	00:00:00
2009-08-18	798,700	17.40	18.30	17.40	18.26	00:00:00
2009-08-19	618,200	18.27	18.49	17.43	18.30	00:00:00
2009-08-20	608,900	18.33	18.65	18.17	18.65	00:00:00
2009-08-21	553,800	18.65	19.01	18.55	18.81	00:00:00
2009-08-24	469,900	19.10	19.38	19.01	19.31	00:00:00
2009-08-25	508,400	19.10	19.58	18.83	19.45	00:00:00
2009-08-26	246,800	19.50	19.53	19.07	19.16	00:00:00
2009-08-27	256,300	19.32	19.32	18.83	18.93	00:00:00
2009-08-28	492,500	18.90	19.13	18.46	18.71	00:00:00
2009-08-31	367,300	18.50	18.70	17.90	18.20	00:00:00
2009-09-01	447,500	18.36	18.55	17.94	18.07	00:00:00
2009-09-02	538,300	18.01	18.33	17.22	17.61	00:00:00
2009-09-03	541,300	17.67	17.77	17.24	17.50	00:00:00
2009-09-04	426,100	17.45	18.17	17.45	17.94	00:00:00
2009-09-07	395,400	18.23	18.23	17.90	18.00	00:00:00
2009-09-08	482,100	18.12	18.12	17.80	18.00	00:00:00
2009-09-09	431,000	17.97	18.55	17.85	18.53	00:00:00
2009-09-10	362,400	18.60	18.65	17.94	18.08	00:00:00
2009-09-11	312,200	18.12	18.37	18.06	18.08	00:00:00
2009-09-14	459,400	17.81	18.25	17.60	18.05	00:00:00
2009-09-15	631,400	17.97	18.00	17.56	17.89	00:00:00
2009-09-16	562,800	17.89	18.39	17.80	18.30	00:00:00
2009-09-17	587,900	18.43	18.80	18.35	18.71	00:00:00
2009-09-18	580,100	18.83	19.19	18.35	18.98	00:00:00
2009-09-21	408,400	19.17	19.17	18.17	18.42	00:00:00
2009-09-22	563,000	18.70	19.25	18.66	18.91	00:00:00
2009-09-23	592,100	18.94	18.94	18.41	18.50	00:00:00
2009-09-24	462,700	18.31	18.79	18.10	18.17	00:00:00
2009-09-25	852,800	18.15	18.18	17.51	17.60	00:00:00
2009-09-28	829,100	17.87	18.78	17.70	18.69	00:00:00
2009-09-29	670,900	18.84	18.98	18.25	18.95	00:00:00
2009-09-30	918,600	18.84	19.14	18.51	19.05	00:00:00
2009-10-01	988,600	18.83	19.19	18.52	18.58	00:00:00
2009-10-02	1,146,400	18.22	18.77	18.14	18.61	00:00:00
2009-10-05	738,900	18.82	18.90	18.24	18.36	00:00:00
2009-10-06	755,400	18.58	19.50	18.58	19.45	00:00:00
2009-10-07	941,700	19.50	20.27	19.50	19.68	00:00:00
2009-10-08	483,700	20.20	20.27	19.91	20.17	00:00:00
2009-10-09	595,900	20.27	20.78	20.12	20.76	00:00:00
2009-10-12	529,600	20.89	21.52	20.72	20.80	00:00:00
2009-10-13	577,800	20.64	21.00	20.30	20.71	00:00:00
2009-10-14	611,900	20.71	21.43	20.70	21.00	00:00:00
2009-10-15	477,200	21.07	21.30	21.00	21.10	00:00:00
2009-10-16	432,600	21.20	21.51	20.80	21.10	00:00:00
2009-10-19	253,200	21.40	21.50	21.10	21.50	00:00:00
2009-10-20	460,800	21.51	21.80	21.12	21.13	00:00:00
2009-10-21	461,000	21.03	21.28	20.30	21.00	00:00:00
2009-10-22	621,400	20.43	20.74	20.30	20.51	00:00:00
2009-10-23	421,900	20.77	20.95	20.22	20.33	00:00:00
2009-10-26	1,609,800	20.43	20.43	18.55	18.77	00:00:00
2009-10-27	790,100	18.80	19.10	18.67	18.75	00:00:00
2009-10-28	782,300	18.65	18.65	17.21	18.05	00:00:00
2009-10-29	740,500	17.75	19.09	17.50	18.73	00:00:00
2009-10-30	424,300	18.75	19.05	18.00	18.13	00:00:00
2009-11-02	323,600	18.07	18.50	17.63	18.01	00:00:00
2009-11-03	428,300	17.70	17.95	17.16	17.33	00:00:00
2009-11-04	374,100	17.33	17.98	17.33	17.96	00:00:00
2009-11-05	307,700	17.78	18.65	17.40	18.40	00:00:00
2009-11-06	429,000	18.57	18.80	18.15	18.45	00:00:00
2009-11-09	185,800	18.74	18.90	18.56	18.69	00:00:00
2009-11-10	403,200	18.86	18.96	18.33	18.59	00:00:00
2009-11-11	340,700	18.80	18.88	18.31	18.35	00:00:00
2009-11-13	573,300	18.35	18.50	17.77	17.96	00:00:00
2009-11-16	900,100	18.25	19.20	18.04	19.02	00:00:00
2009-11-17	447,300	19.00	19.09	18.78	19.03	00:00:00
2009-11-18	472,300	19.14	19.48	18.85	19.00	00:00:00
2009-11-19	276,400	19.10	19.16	18.22	18.43	00:00:00
2009-11-20	912,600	18.55	18.60	17.62	17.82	00:00:00
2009-11-23	407,900	18.20	18.27	17.99	18.08	00:00:00
2009-11-24	449,000	17.95	18.44	17.85	18.18	00:00:00
2009-11-25	517,500	18.40	18.47	18.20	18.42	00:00:00
2009-11-26	1,157,400	18.20	18.83	17.84	18.65	00:00:00
2009-11-27	827,500	18.00	19.50	17.81	19.20	00:00:00
2009-11-30	802,500	18.58	19.20	18.20	18.22	00:00:00
2009-12-01	560,300	18.52	18.64	18.25	18.61	00:00:00
2009-12-02	965,900	18.67	19.35	18.25	19.15	00:00:00
2009-12-04	825,500	19.43	19.56	19.05	19.28	00:00:00
2009-12-07	471,500	19.42	19.45	19.07	19.14	00:00:00
2009-12-09	1,108,000	18.87	18.95	18.40	18.45	00:00:00
2009-12-11	733,000	18.60	18.92	18.27	18.40	00:00:00
2009-12-14	326,800	18.55	18.75	18.45	18.50	00:00:00
2009-12-15	858,100	18.48	18.79	18.35	18.78	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>