|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-06-10 | 746,500 | 17.65 | 19.07 | 17.65 | 18.92 | 00:00:00 | | 2010-06-11 | 2,497,100 | 19.10 | 19.78 | 18.95 | 19.58 | 00:00:00 | | 2010-06-14 | 552,300 | 19.92 | 20.33 | 19.55 | 19.93 | 00:00:00 | | 2010-06-15 | 749,800 | 19.83 | 20.25 | 19.73 | 20.09 | 00:00:00 | | 2010-06-16 | 393,700 | 20.21 | 20.32 | 19.60 | 19.81 | 00:00:00 | | 2010-06-17 | 427,700 | 19.86 | 19.99 | 19.63 | 19.68 | 00:00:00 | | 2010-06-18 | 860,200 | 19.71 | 20.20 | 19.51 | 19.89 | 00:00:00 | | 2010-06-21 | 385,700 | 20.00 | 20.70 | 20.00 | 20.31 | 00:00:00 | | 2010-06-22 | 337,900 | 20.20 | 20.67 | 19.65 | 19.94 | 00:00:00 | | 2010-06-23 | 855,000 | 19.68 | 20.32 | 19.52 | 20.05 | 00:00:00 | | 2010-06-24 | 527,800 | 20.28 | 20.28 | 19.51 | 19.60 | 00:00:00 | | 2010-06-25 | 682,700 | 19.60 | 19.80 | 19.10 | 19.40 | 00:00:00 | | 2010-06-28 | 508,000 | 19.48 | 19.80 | 19.10 | 19.79 | 00:00:00 | | 2010-06-29 | 851,400 | 19.59 | 19.59 | 18.50 | 18.50 | 00:00:00 | | 2010-06-30 | 407,800 | 18.51 | 19.02 | 18.13 | 18.39 | 00:00:00 | | 2010-07-01 | 819,900 | 18.01 | 18.39 | 17.57 | 18.12 | 00:00:00 | | 2010-07-02 | 597,900 | 18.12 | 18.39 | 17.87 | 17.97 | 00:00:00 | | 2010-07-05 | 726,700 | 17.97 | 19.00 | 17.54 | 18.95 | 00:00:00 | | 2010-07-06 | 534,500 | 18.94 | 19.52 | 18.88 | 19.07 | 00:00:00 | | 2010-07-07 | 557,300 | 18.93 | 19.50 | 18.67 | 19.48 | 00:00:00 | | 2010-07-08 | 487,300 | 19.60 | 19.75 | 19.20 | 19.25 | 00:00:00 | | 2010-07-09 | 383,000 | 19.40 | 19.47 | 19.00 | 19.24 | 00:00:00 | | 2010-07-12 | 218,600 | 19.20 | 19.40 | 19.00 | 19.26 | 00:00:00 | | 2010-07-13 | 431,000 | 19.40 | 20.10 | 19.30 | 20.06 | 00:00:00 | | 2010-07-14 | 417,800 | 20.10 | 20.24 | 19.83 | 20.00 | 00:00:00 | | 2010-07-15 | 613,900 | 19.95 | 20.51 | 19.65 | 19.90 | 00:00:00 | | 2010-07-16 | 336,400 | 19.90 | 20.15 | 19.15 | 19.26 | 00:00:00 | | 2010-07-19 | 449,400 | 19.34 | 19.86 | 18.89 | 19.35 | 00:00:00 | | 2010-07-20 | 619,600 | 19.61 | 19.72 | 18.62 | 19.16 | 00:00:00 | | 2010-07-21 | 526,100 | 19.29 | 19.93 | 19.14 | 19.78 | 00:00:00 | | 2010-07-22 | 654,700 | 19.61 | 20.67 | 19.30 | 20.67 | 00:00:00 | | 2010-07-23 | 702,900 | 20.53 | 21.75 | 20.50 | 21.46 | 00:00:00 | | 2010-07-26 | 1,189,500 | 21.85 | 22.05 | 21.52 | 22.05 | 00:00:00 | | 2010-07-27 | 588,300 | 22.05 | 22.55 | 21.55 | 21.67 | 00:00:00 | | 2010-07-28 | 571,700 | 21.84 | 22.23 | 21.42 | 21.48 | 00:00:00 | | 2010-07-29 | 1,269,000 | 21.74 | 21.74 | 20.09 | 20.09 | 00:00:00 | | 2010-07-30 | 742,700 | 20.10 | 20.41 | 19.80 | 20.07 | 00:00:00 | | 2010-08-02 | 416,200 | 20.50 | 20.58 | 20.12 | 20.50 | 00:00:00 | | 2010-08-03 | 429,700 | 20.50 | 21.09 | 20.45 | 20.77 | 00:00:00 | | 2010-08-04 | 347,500 | 20.81 | 20.99 | 20.45 | 20.78 | 00:00:00 | | 2010-08-05 | 535,200 | 20.94 | 20.95 | 20.57 | 20.64 | 00:00:00 | | 2010-08-06 | 328,100 | 20.78 | 20.90 | 20.17 | 20.36 | 00:00:00 | | 2010-08-09 | 131,400 | 20.57 | 20.78 | 20.41 | 20.51 | 00:00:00 | | 2010-08-10 | 122,600 | 20.45 | 20.58 | 20.15 | 20.22 | 00:00:00 | | 2010-08-11 | 428,200 | 20.15 | 20.15 | 19.01 | 19.08 | 00:00:00 | | 2010-08-12 | 464,500 | 19.08 | 19.43 | 18.81 | 19.10 | 00:00:00 | | 2010-08-13 | 591,300 | 19.53 | 19.67 | 18.55 | 19.00 | 00:00:00 | | 2010-08-16 | 333,300 | 19.00 | 19.27 | 18.81 | 19.18 | 00:00:00 | | 2010-08-17 | 316,100 | 19.25 | 19.52 | 19.00 | 19.52 | 00:00:00 | | 2010-08-18 | 309,900 | 19.40 | 19.68 | 19.20 | 19.58 | 00:00:00 | | 2010-08-19 | 451,100 | 19.65 | 19.67 | 18.90 | 18.90 | 00:00:00 | | 2010-08-20 | 410,500 | 18.90 | 19.01 | 18.50 | 18.87 | 00:00:00 | | 2010-08-23 | 467,300 | 18.87 | 19.31 | 18.55 | 18.92 | 00:00:00 | | 2010-08-24 | 344,700 | 18.77 | 18.80 | 18.45 | 18.68 | 00:00:00 | | 2010-08-25 | 618,000 | 18.69 | 19.00 | 18.48 | 18.85 | 00:00:00 | | 2010-08-26 | 719,700 | 18.89 | 19.50 | 18.85 | 19.31 | 00:00:00 | | 2010-08-27 | 507,900 | 19.18 | 19.73 | 19.04 | 19.52 | 00:00:00 | | 2010-08-30 | 358,100 | 19.62 | 19.82 | 19.57 | 19.73 | 00:00:00 | | 2010-08-31 | 520,700 | 19.60 | 19.75 | 19.38 | 19.70 | 00:00:00 | | 2010-09-01 | 803,600 | 19.74 | 20.20 | 19.58 | 20.11 | 00:00:00 | | 2010-09-02 | 556,800 | 19.97 | 20.49 | 19.97 | 20.09 | 00:00:00 | | 2010-09-03 | 622,100 | 20.19 | 20.50 | 19.92 | 20.30 | 00:00:00 | | 2010-09-06 | 174,900 | 20.50 | 20.50 | 20.18 | 20.18 | 00:00:00 | | 2010-09-07 | 267,900 | 20.17 | 20.30 | 19.86 | 20.00 | 00:00:00 | | 2010-09-08 | 273,600 | 19.96 | 20.35 | 19.91 | 20.31 | 00:00:00 | | 2010-09-09 | 461,500 | 20.35 | 20.91 | 20.20 | 20.85 | 00:00:00 | | 2010-09-10 | 210,600 | 20.80 | 20.99 | 20.58 | 20.58 | 00:00:00 | | 2010-09-13 | 281,600 | 20.86 | 20.95 | 20.12 | 20.61 | 00:00:00 | | 2010-09-14 | 481,300 | 20.73 | 21.17 | 20.60 | 21.11 | 00:00:00 | | 2010-09-15 | 1,672,900 | 21.12 | 21.24 | 20.65 | 20.95 | 00:00:00 | | 2010-09-16 | 528,600 | 20.94 | 20.98 | 20.51 | 20.58 | 00:00:00 | | 2010-09-17 | 352,600 | 20.85 | 20.91 | 20.41 | 20.51 | 00:00:00 | | 2010-09-20 | 516,000 | 20.65 | 20.86 | 20.42 | 20.85 | 00:00:00 | | 2010-09-21 | 939,500 | 20.90 | 21.48 | 20.90 | 21.21 | 00:00:00 | | 2010-09-22 | 635,200 | 21.20 | 21.20 | 20.37 | 20.50 | 00:00:00 | | 2010-09-23 | 455,700 | 20.75 | 20.75 | 20.12 | 20.30 | 00:00:00 | | 2010-09-24 | 502,500 | 20.20 | 21.27 | 20.20 | 21.20 | 00:00:00 | | 2010-09-27 | 300,000 | 21.21 | 21.50 | 20.75 | 20.81 | 00:00:00 | | 2010-09-28 | 603,900 | 20.68 | 21.25 | 20.35 | 20.58 | 00:00:00 | | 2010-09-29 | 740,100 | 20.58 | 20.77 | 20.14 | 20.25 | 00:00:00 | | 2010-09-30 | 520,400 | 20.13 | 20.89 | 19.87 | 20.60 | 00:00:00 | | 2010-10-01 | 337,500 | 20.53 | 20.75 | 20.33 | 20.47 | 00:00:00 | | 2010-10-04 | 279,400 | 20.45 | 20.65 | 20.25 | 20.47 | 00:00:00 | | 2010-10-05 | 566,300 | 20.52 | 20.91 | 20.41 | 20.75 | 00:00:00 | | 2010-10-06 | 1,105,600 | 20.90 | 22.32 | 20.81 | 22.17 | 00:00:00 | | 2010-10-07 | 842,600 | 22.12 | 22.60 | 21.55 | 22.25 | 00:00:00 | | 2010-10-08 | 941,800 | 22.30 | 23.24 | 22.23 | 23.08 | 00:00:00 | | 2010-10-11 | 603,300 | 23.02 | 23.53 | 23.02 | 23.50 | 00:00:00 | | 2010-10-12 | 548,500 | 23.38 | 23.63 | 23.15 | 23.42 | 00:00:00 | | 2010-10-13 | 654,100 | 23.47 | 23.93 | 23.32 | 23.60 | 00:00:00 | | 2010-10-14 | 546,800 | 23.70 | 24.25 | 23.70 | 23.90 | 00:00:00 | | 2010-10-15 | 633,000 | 23.88 | 24.20 | 23.76 | 24.05 | 00:00:00 | | 2010-10-18 | 389,200 | 24.05 | 24.12 | 23.40 | 23.75 | 00:00:00 | | 2010-10-19 | 557,900 | 23.90 | 23.95 | 23.37 | 23.68 | 00:00:00 | | 2010-10-20 | 1,250,200 | 23.70 | 24.83 | 23.58 | 24.82 | 00:00:00 | | 2010-10-21 | 1,359,900 | 25.44 | 25.95 | 25.00 | 25.09 | 00:00:00 | | 2010-10-22 | 728,300 | 25.13 | 25.13 | 24.71 | 24.78 | 00:00:00 | | 2010-10-25 | 300,400 | 25.00 | 25.00 | 24.55 | 24.76 | 00:00:00 | | 2010-10-26 | 382,300 | 24.73 | 24.73 | 24.00 | 24.38 | 00:00:00 | | 2010-10-27 | 597,400 | 24.15 | 24.17 | 23.69 | 23.69 | 00:00:00 | | 2010-10-28 | 1,194,100 | 23.76 | 23.91 | 22.83 | 23.45 | 00:00:00 | | 2010-10-29 | 330,000 | 23.44 | 23.69 | 23.21 | 23.51 | 00:00:00 | | 2010-11-01 | 584,300 | 23.76 | 24.00 | 23.50 | 23.63 | 00:00:00 | | 2010-11-02 | 1,319,200 | 23.59 | 23.81 | 23.06 | 23.81 | 00:00:00 | | 2010-11-03 | 368,000 | 23.95 | 24.00 | 23.30 | 23.44 | 00:00:00 | | 2010-11-04 | 467,100 | 23.50 | 23.83 | 23.20 | 23.25 | 00:00:00 | | 2010-11-05 | 505,000 | 23.20 | 23.65 | 22.83 | 23.44 | 00:00:00 | | 2010-11-08 | 392,100 | 23.23 | 23.49 | 23.01 | 23.28 | 00:00:00 | | 2010-11-09 | 625,700 | 23.39 | 24.67 | 23.28 | 24.44 | 00:00:00 | | 2010-11-10 | 943,300 | 24.40 | 24.64 | 23.81 | 24.23 | 00:00:00 | | 2010-11-11 | 1,503,400 | 24.01 | 24.26 | 22.55 | 22.64 | 00:00:00 | | 2010-11-12 | 959,400 | 22.55 | 23.00 | 21.87 | 22.57 | 00:00:00 | | 2010-11-15 | 525,100 | 22.26 | 23.59 | 22.26 | 23.40 | 00:00:00 | | 2010-11-16 | 530,800 | 23.20 | 23.26 | 22.25 | 22.35 | 00:00:00 | | 2010-11-17 | 298,600 | 22.37 | 22.99 | 22.33 | 22.69 | 00:00:00 | | 2010-11-18 | 331,100 | 22.91 | 22.99 | 22.44 | 22.66 | 00:00:00 | | 2010-11-19 | 329,800 | 22.70 | 22.70 | 22.34 | 22.58 | 00:00:00 | | 2010-11-22 | 609,000 | 23.00 | 23.71 | 22.11 | 22.31 | 00:00:00 | | 2010-11-23 | 794,100 | 22.02 | 22.28 | 22.00 | 22.00 | 00:00:00 | | 2010-11-24 | 443,000 | 21.90 | 22.40 | 21.58 | 22.13 | 00:00:00 | | 2010-11-25 | 540,800 | 22.41 | 22.41 | 21.45 | 21.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
