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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-12-15	858,100	18.48	18.79	18.35	18.78	00:00:00
2009-12-16	353,000	18.66	18.88	18.56	18.81	00:00:00
2009-12-17	291,300	18.65	19.08	18.65	18.70	00:00:00
2009-12-18	336,600	18.78	18.88	18.50	18.50	00:00:00
2009-12-21	235,300	18.59	18.80	18.31	18.74	00:00:00
2009-12-22	208,600	19.00	19.00	18.66	18.68	00:00:00
2009-12-23	346,800	18.81	19.23	18.72	19.15	00:00:00
2009-12-28	185,400	19.15	19.24	18.81	18.86	00:00:00
2009-12-29	181,500	18.89	19.09	18.75	18.97	00:00:00
2009-12-30	388,000	19.04	19.07	18.60	18.89	00:00:00
2010-01-04	267,200	19.04	19.18	18.94	19.10	00:00:00
2010-01-05	863,800	19.18	19.26	18.73	19.16	00:00:00
2010-01-06	523,700	19.02	19.39	18.78	19.37	00:00:00
2010-01-07	346,000	19.23	19.35	19.08	19.26	00:00:00
2010-01-08	458,500	19.53	19.54	19.00	19.37	00:00:00
2010-01-11	393,500	19.51	19.59	18.91	18.98	00:00:00
2010-01-12	483,500	19.24	19.25	18.02	18.45	00:00:00
2010-01-13	864,000	18.42	18.94	18.12	18.29	00:00:00
2010-01-14	1,052,200	18.70	18.73	18.15	18.45	00:00:00
2010-01-15	578,100	18.55	18.79	18.30	18.31	00:00:00
2010-01-18	481,000	18.31	18.63	17.95	18.58	00:00:00
2010-01-19	438,400	18.56	19.01	18.24	18.95	00:00:00
2010-01-20	796,200	19.00	19.20	18.44	18.63	00:00:00
2010-01-21	678,800	18.68	18.77	18.25	18.38	00:00:00
2010-01-22	693,800	18.27	18.33	17.51	17.69	00:00:00
2010-01-25	386,700	17.59	18.11	17.47	18.00	00:00:00
2010-01-26	312,500	17.90	18.05	17.62	17.85	00:00:00
2010-01-27	253,000	17.71	17.83	17.43	17.53	00:00:00
2010-01-28	352,200	17.76	17.81	17.20	17.20	00:00:00
2010-01-29	541,700	17.30	17.41	16.86	17.24	00:00:00
2010-02-01	609,000	17.12	17.79	17.05	17.66	00:00:00
2010-02-02	364,100	17.70	18.14	17.50	18.03	00:00:00
2010-02-04	1,025,900	18.07	18.16	16.09	16.31	00:00:00
2010-02-05	1,469,700	16.13	17.12	15.02	16.43	00:00:00
2010-02-08	611,300	16.52	16.97	15.71	16.53	00:00:00
2010-02-09	517,600	16.47	16.69	16.19	16.51	00:00:00
2010-02-10	633,400	16.65	17.45	16.65	16.95	00:00:00
2010-02-11	628,200	17.02	17.50	16.37	16.49	00:00:00
2010-02-12	926,800	16.62	16.70	15.73	15.78	00:00:00
2010-02-15	688,300	15.81	15.95	15.55	15.73	00:00:00
2010-02-16	975,600	15.76	15.90	15.20	15.54	00:00:00
2010-02-17	1,177,900	15.53	16.77	15.53	16.51	00:00:00
2010-02-18	952,600	16.36	16.98	16.23	16.89	00:00:00
2010-02-19	719,900	16.74	17.25	16.48	17.17	00:00:00
2010-02-22	348,600	17.33	17.44	16.81	17.17	00:00:00
2010-02-23	1,697,800	17.45	18.20	17.05	17.42	00:00:00
2010-02-24	955,400	17.52	17.55	16.30	16.65	00:00:00
2010-02-25	1,138,700	16.52	16.70	16.02	16.12	00:00:00
2010-02-26	665,100	16.19	16.40	15.96	16.26	00:00:00
2010-03-01	465,100	16.37	16.60	16.22	16.54	00:00:00
2010-03-02	546,300	16.60	16.88	16.32	16.71	00:00:00
2010-03-03	1,403,700	16.70	17.18	16.65	17.15	00:00:00
2010-03-04	541,300	16.98	17.43	16.85	17.26	00:00:00
2010-03-05	753,000	17.31	18.25	17.30	18.10	00:00:00
2010-03-08	648,200	18.43	18.49	18.03	18.08	00:00:00
2010-03-09	582,600	17.97	18.31	17.33	18.19	00:00:00
2010-03-10	543,900	18.45	18.58	18.30	18.41	00:00:00
2010-03-11	373,000	18.21	18.41	18.06	18.36	00:00:00
2010-03-12	469,100	18.44	18.94	18.33	18.75	00:00:00
2010-03-15	611,600	18.59	19.01	18.59	18.85	00:00:00
2010-03-16	840,300	18.98	19.42	18.91	19.40	00:00:00
2010-03-17	866,000	19.62	20.09	19.55	19.79	00:00:00
2010-03-18	651,500	19.72	20.05	19.53	19.75	00:00:00
2010-03-19	453,100	20.05	20.05	19.40	19.48	00:00:00
2010-03-22	908,300	19.31	19.85	19.03	19.85	00:00:00
2010-03-23	748,000	19.94	20.61	19.94	20.52	00:00:00
2010-03-24	1,385,700	20.80	21.60	20.16	20.46	00:00:00
2010-03-25	509,900	20.64	21.09	20.22	21.01	00:00:00
2010-03-26	487,400	20.98	21.50	20.95	21.18	00:00:00
2010-03-29	655,300	21.60	21.86	21.23	21.33	00:00:00
2010-03-30	791,600	21.52	21.85	21.36	21.38	00:00:00
2010-03-31	530,900	21.40	21.78	21.33	21.40	00:00:00
2010-04-01	299,900	21.75	21.95	21.50	21.92	00:00:00
2010-04-06	537,900	21.99	22.44	21.66	22.09	00:00:00
2010-04-07	615,800	22.15	22.30	21.72	22.29	00:00:00
2010-04-08	666,600	22.24	22.26	21.47	21.62	00:00:00
2010-04-09	1,244,500	22.10	23.10	22.10	23.00	00:00:00
2010-04-12	521,100	23.05	23.40	22.91	23.23	00:00:00
2010-04-13	726,000	23.00	23.22	22.80	22.87	00:00:00
2010-04-14	522,300	23.19	23.52	23.00	23.39	00:00:00
2010-04-15	512,700	23.41	23.61	22.90	23.49	00:00:00
2010-04-16	714,600	23.31	23.69	22.93	23.19	00:00:00
2010-04-19	410,200	23.00	23.11	22.54	22.75	00:00:00
2010-04-20	1,087,000	22.87	23.68	22.87	23.50	00:00:00
2010-04-21	1,168,900	23.52	24.39	23.10	23.25	00:00:00
2010-04-22	1,459,000	23.26	23.59	21.98	22.41	00:00:00
2010-04-23	604,500	22.52	23.40	22.18	22.83	00:00:00
2010-04-26	543,800	23.27	23.40	22.70	22.88	00:00:00
2010-04-27	907,800	22.68	22.74	21.81	21.91	00:00:00
2010-04-28	1,776,300	21.50	22.15	20.41	21.52	00:00:00
2010-04-29	907,100	21.21	22.09	21.03	21.83	00:00:00
2010-04-30	523,900	21.63	22.52	21.25	21.53	00:00:00
2010-05-03	655,100	21.53	22.25	21.04	21.87	00:00:00
2010-05-04	1,192,800	22.17	22.17	20.20	20.51	00:00:00
2010-05-05	1,238,600	20.51	21.10	19.47	20.25	00:00:00
2010-05-06	813,600	19.78	20.83	19.42	19.56	00:00:00
2010-05-07	1,086,800	18.62	19.50	18.20	18.62	00:00:00
2010-05-10	1,240,800	22.10	22.25	20.82	21.38	00:00:00
2010-05-11	771,300	20.83	21.50	20.50	21.33	00:00:00
2010-05-12	925,600	21.22	22.25	20.77	21.62	00:00:00
2010-05-13	892,000	21.91	22.20	21.04	21.17	00:00:00
2010-05-14	983,600	21.11	21.50	20.02	20.26	00:00:00
2010-05-17	803,800	20.01	20.92	19.80	20.28	00:00:00
2010-05-18	617,300	20.58	20.89	20.28	20.80	00:00:00
2010-05-19	676,700	20.45	20.65	20.01	20.14	00:00:00
2010-05-20	1,105,100	20.25	20.58	19.11	19.82	00:00:00
2010-05-21	1,183,000	19.81	20.08	19.02	19.99	00:00:00
2010-05-24	475,100	20.29	20.56	19.38	19.75	00:00:00
2010-05-25	656,300	19.06	19.41	18.58	19.40	00:00:00
2010-05-26	749,900	19.75	19.81	19.30	19.37	00:00:00
2010-05-27	645,700	19.55	20.34	18.95	20.25	00:00:00
2010-05-28	671,600	20.45	20.69	20.30	20.46	00:00:00
2010-05-31	250,500	20.27	20.67	20.27	20.60	00:00:00
2010-06-01	3,826,500	20.15	20.49	19.22	19.98	00:00:00
2010-06-02	612,400	19.81	19.90	19.09	19.56	00:00:00
2010-06-03	588,200	20.00	20.17	19.63	19.65	00:00:00
2010-06-04	2,521,900	19.68	19.85	18.75	18.84	00:00:00
2010-06-07	907,600	18.45	18.95	18.00	18.29	00:00:00
2010-06-08	1,227,100	18.52	18.52	17.16	17.42	00:00:00
2010-06-09	927,200	17.44	17.90	17.16	17.81	00:00:00
2010-06-10	746,500	17.65	19.07	17.65	18.92	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 > >>