|
 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 | | 2010-11-25 | 540,800 | 22.41 | 22.41 | 21.45 | 21.62 | 00:00:00 | | 2010-11-26 | 948,100 | 21.38 | 21.58 | 20.64 | 20.97 | 00:00:00 | | 2010-11-29 | 647,700 | 20.94 | 21.20 | 20.42 | 20.47 | 00:00:00 | | 2010-11-30 | 791,500 | 20.36 | 20.49 | 20.02 | 20.06 | 00:00:00 | | 2010-12-01 | 1,551,900 | 20.00 | 22.07 | 19.92 | 21.86 | 00:00:00 | | 2010-12-02 | 796,900 | 22.00 | 22.40 | 21.39 | 22.17 | 00:00:00 | | 2010-12-03 | 860,100 | 22.03 | 23.05 | 22.03 | 22.33 | 00:00:00 | | 2010-12-06 | 299,800 | 22.54 | 22.58 | 22.04 | 22.05 | 00:00:00 | | 2010-12-07 | 344,500 | 22.03 | 22.50 | 21.63 | 22.15 | 00:00:00 | | 2010-12-08 | 363,800 | 22.12 | 22.40 | 21.93 | 22.18 | 00:00:00 | | 2010-12-09 | 389,800 | 22.18 | 22.30 | 21.78 | 21.78 | 00:00:00 | | 2010-12-10 | 334,200 | 21.81 | 21.95 | 21.42 | 21.60 | 00:00:00 | | 2010-12-13 | 520,100 | 21.70 | 22.60 | 21.60 | 22.42 | 00:00:00 | | 2010-12-14 | 757,000 | 22.78 | 23.02 | 22.22 | 23.02 | 00:00:00 | | 2010-12-15 | 713,900 | 22.95 | 22.95 | 22.07 | 22.40 | 00:00:00 | | 2010-12-16 | 439,100 | 22.57 | 22.90 | 22.08 | 22.34 | 00:00:00 | | 2010-12-17 | 534,200 | 22.60 | 22.60 | 22.00 | 22.30 | 00:00:00 | | 2010-12-20 | 444,400 | 22.45 | 23.09 | 22.30 | 22.56 | 00:00:00 | | 2010-12-21 | 303,800 | 22.80 | 23.12 | 22.60 | 23.08 | 00:00:00 | | 2010-12-22 | 342,300 | 23.14 | 23.50 | 22.94 | 23.13 | 00:00:00 | | 2010-12-23 | 130,000 | 23.20 | 23.30 | 22.92 | 22.96 | 00:00:00 | | 2010-12-27 | 224,600 | 22.95 | 23.06 | 22.08 | 22.23 | 00:00:00 | | 2010-12-28 | 311,900 | 22.22 | 22.65 | 22.20 | 22.53 | 00:00:00 | | 2010-12-29 | 138,500 | 22.56 | 22.86 | 22.56 | 22.81 | 00:00:00 | | 2010-12-30 | 245,700 | 23.10 | 23.12 | 22.40 | 22.67 | 00:00:00 | | 2011-01-03 | 311,100 | 22.56 | 23.13 | 22.56 | 22.86 | 00:00:00 | | 2011-01-04 | 352,200 | 22.88 | 22.88 | 22.18 | 22.25 | 00:00:00 | | 2011-01-05 | 452,000 | 22.44 | 22.44 | 21.40 | 21.91 | 00:00:00 | | 2011-01-06 | 286,800 | 21.86 | 21.95 | 21.17 | 21.30 | 00:00:00 | | 2011-01-07 | 745,000 | 21.37 | 21.37 | 20.56 | 21.25 | 00:00:00 | | 2011-01-10 | 488,400 | 21.30 | 21.70 | 20.90 | 21.50 | 00:00:00 | | 2011-01-11 | 414,600 | 21.46 | 21.85 | 21.40 | 21.67 | 00:00:00 | | 2011-01-12 | 659,300 | 21.61 | 22.75 | 21.61 | 22.65 | 00:00:00 | | 2011-01-13 | 432,100 | 22.52 | 22.86 | 22.30 | 22.56 | 00:00:00 | | 2011-01-14 | 369,400 | 22.69 | 22.78 | 22.44 | 22.44 | 00:00:00 | | 2011-01-17 | 374,400 | 22.33 | 22.50 | 22.10 | 22.30 | 00:00:00 | | 2011-01-18 | 602,400 | 22.28 | 22.81 | 22.27 | 22.49 | 00:00:00 | | 2011-01-19 | 812,900 | 22.79 | 23.17 | 22.50 | 22.73 | 00:00:00 | | 2011-01-20 | 767,400 | 22.94 | 23.11 | 22.35 | 22.47 | 00:00:00 | | 2011-01-21 | 819,500 | 22.49 | 22.88 | 22.14 | 22.60 | 00:00:00 | | 2011-01-24 | 684,800 | 22.52 | 22.73 | 22.00 | 22.26 | 00:00:00 | | 2011-01-25 | 738,900 | 22.30 | 22.40 | 21.84 | 21.89 | 00:00:00 | | 2011-01-26 | 609,200 | 21.91 | 22.48 | 21.91 | 22.09 | 00:00:00 | | 2011-01-27 | 601,400 | 22.25 | 22.44 | 21.80 | 22.32 | 00:00:00 | | 2011-01-28 | 875,100 | 22.40 | 23.01 | 22.16 | 22.82 | 00:00:00 | | 2011-01-31 | 781,800 | 22.86 | 23.69 | 22.36 | 23.46 | 00:00:00 | | 2011-02-01 | 666,300 | 23.60 | 24.10 | 23.50 | 23.52 | 00:00:00 | | 2011-02-02 | 465,600 | 23.86 | 23.88 | 23.27 | 23.58 | 00:00:00 | | 2011-02-03 | 509,500 | 23.72 | 23.87 | 23.19 | 23.38 | 00:00:00 | | 2011-02-04 | 392,300 | 23.42 | 23.60 | 23.21 | 23.43 | 00:00:00 | | 2011-02-07 | 654,700 | 23.56 | 24.10 | 23.33 | 23.65 | 00:00:00 | | 2011-02-08 | 625,200 | 23.75 | 24.08 | 23.62 | 24.08 | 00:00:00 | | 2011-02-09 | 716,000 | 24.12 | 24.41 | 23.85 | 24.22 | 00:00:00 | | 2011-02-10 | 989,600 | 24.21 | 24.22 | 23.26 | 23.58 | 00:00:00 | | 2011-02-11 | 491,600 | 23.58 | 23.94 | 23.33 | 23.82 | 00:00:00 | | 2011-02-14 | 495,400 | 24.15 | 24.19 | 23.91 | 24.19 | 00:00:00 | | 2011-02-15 | 865,700 | 24.35 | 24.64 | 24.12 | 24.44 | 00:00:00 | | 2011-02-16 | 539,800 | 24.65 | 24.65 | 24.20 | 24.51 | 00:00:00 | | 2011-02-17 | 1,237,900 | 24.50 | 24.92 | 24.50 | 24.58 | 00:00:00 | | 2011-02-18 | 370,000 | 24.77 | 24.77 | 24.40 | 24.66 | 00:00:00 | | 2011-02-21 | 579,400 | 24.67 | 24.69 | 23.58 | 23.64 | 00:00:00 | | 2011-02-22 | 542,300 | 23.38 | 23.77 | 22.83 | 23.35 | 00:00:00 | | 2011-02-23 | 441,700 | 23.36 | 23.60 | 23.15 | 23.49 | 00:00:00 | | 2011-02-24 | 318,000 | 23.21 | 23.64 | 23.21 | 23.53 | 00:00:00 | | 2011-02-25 | 287,300 | 23.61 | 24.00 | 23.42 | 23.81 | 00:00:00 | | 2011-02-28 | 2,008,300 | 24.25 | 24.44 | 24.00 | 24.09 | 00:00:00 | | 2011-03-01 | 907,600 | 24.53 | 25.23 | 24.20 | 25.05 | 00:00:00 | | 2011-03-02 | 509,000 | 24.80 | 25.05 | 24.60 | 24.98 | 00:00:00 | | 2011-03-03 | 602,200 | 25.03 | 25.33 | 24.71 | 24.92 | 00:00:00 | | 2011-03-04 | 486,200 | 25.15 | 25.32 | 24.75 | 24.90 | 00:00:00 | | 2011-03-07 | 541,700 | 24.94 | 25.48 | 24.79 | 25.02 | 00:00:00 | | 2011-03-08 | 379,200 | 25.35 | 25.44 | 25.01 | 25.25 | 00:00:00 | | 2011-03-09 | 439,600 | 25.25 | 25.30 | 24.60 | 24.64 | 00:00:00 | | 2011-03-10 | 605,800 | 24.50 | 24.52 | 23.86 | 24.10 | 00:00:00 | | 2011-03-11 | 323,100 | 24.01 | 24.36 | 23.82 | 24.02 | 00:00:00 | | 2011-03-14 | 356,400 | 23.80 | 24.43 | 23.62 | 23.73 | 00:00:00 | | 2011-03-15 | 703,900 | 23.50 | 23.77 | 22.92 | 23.69 | 00:00:00 | | 2011-03-16 | 457,400 | 23.71 | 24.00 | 23.08 | 23.08 | 00:00:00 | | 2011-03-17 | 348,900 | 23.06 | 23.74 | 23.00 | 23.50 | 00:00:00 | | 2011-03-18 | 425,500 | 23.83 | 24.23 | 23.55 | 23.94 | 00:00:00 | | 2011-03-21 | 443,500 | 24.36 | 24.62 | 24.15 | 24.62 | 00:00:00 | | 2011-03-22 | 725,300 | 24.53 | 24.72 | 24.23 | 24.33 | 00:00:00 | | 2011-03-23 | 321,700 | 24.30 | 24.74 | 24.26 | 24.55 | 00:00:00 | | 2011-03-24 | 1,529,700 | 24.41 | 25.71 | 24.36 | 25.66 | 00:00:00 | | 2011-03-25 | 561,100 | 25.58 | 25.70 | 25.14 | 25.31 | 00:00:00 | | 2011-03-28 | 263,100 | 25.55 | 25.78 | 25.32 | 25.76 | 00:00:00 | | 2011-03-29 | 362,500 | 25.41 | 25.87 | 25.38 | 25.72 | 00:00:00 | | 2011-03-30 | 439,300 | 25.90 | 26.12 | 25.61 | 25.78 | 00:00:00 | | 2011-03-31 | 443,000 | 25.90 | 25.97 | 25.49 | 25.49 | 00:00:00 | | 2011-04-01 | 382,800 | 25.48 | 25.89 | 25.32 | 25.60 | 00:00:00 | | 2011-04-04 | 447,000 | 25.59 | 26.23 | 25.43 | 26.15 | 00:00:00 | | 2011-04-05 | 372,400 | 26.07 | 26.29 | 25.91 | 26.01 | 00:00:00 | | 2011-04-06 | 384,400 | 26.11 | 26.66 | 25.95 | 26.58 | 00:00:00 | | 2011-04-07 | 376,000 | 26.42 | 26.66 | 25.94 | 26.32 | 00:00:00 | | 2011-04-08 | 498,400 | 26.58 | 26.90 | 26.58 | 26.64 | 00:00:00 | | 2011-04-11 | 454,900 | 26.75 | 26.92 | 26.23 | 26.29 | 00:00:00 | | 2011-04-12 | 1,402,900 | 26.25 | 27.59 | 26.07 | 26.84 | 00:00:00 | | 2011-04-13 | 930,700 | 27.00 | 27.05 | 26.25 | 26.28 | 00:00:00 | | 2011-04-14 | 488,600 | 26.24 | 26.58 | 26.17 | 26.25 | 00:00:00 | | 2011-04-15 | 427,300 | 26.42 | 26.42 | 26.10 | 26.18 | 00:00:00 | | 2011-04-18 | 603,100 | 26.65 | 26.69 | 25.86 | 26.04 | 00:00:00 | | 2011-04-19 | 552,400 | 26.00 | 26.12 | 25.55 | 25.94 | 00:00:00 | | 2011-04-20 | 648,000 | 26.26 | 27.10 | 26.06 | 27.10 | 00:00:00 | | 2011-04-21 | 401,200 | 27.30 | 27.38 | 26.84 | 27.08 | 00:00:00 | | 2011-04-26 | 220,900 | 26.90 | 27.42 | 26.87 | 27.40 | 00:00:00 | | 2011-04-27 | 587,000 | 27.40 | 27.59 | 27.37 | 27.50 | 00:00:00 | | 2011-04-28 | 525,200 | 27.69 | 27.89 | 27.35 | 27.35 | 00:00:00 | | 2011-04-29 | 346,900 | 27.35 | 27.68 | 27.03 | 27.66 | 00:00:00 | | 2011-05-02 | 177,600 | 27.70 | 28.00 | 27.70 | 27.70 | 00:00:00 | | 2011-05-03 | 288,900 | 27.85 | 27.85 | 27.40 | 27.51 | 00:00:00 | | 2011-05-04 | 621,200 | 27.42 | 27.50 | 26.22 | 26.37 | 00:00:00 | | 2011-05-05 | 565,900 | 26.70 | 26.80 | 26.14 | 26.23 | 00:00:00 | | 2011-05-06 | 503,000 | 26.12 | 26.80 | 25.82 | 26.50 | 00:00:00 | | 2011-05-09 | 1,045,800 | 26.45 | 26.67 | 25.90 | 26.12 | 00:00:00 | | 2011-05-10 | 351,600 | 26.27 | 26.63 | 26.05 | 26.61 | 00:00:00 | | 2011-05-11 | 360,200 | 26.70 | 26.70 | 26.08 | 26.10 | 00:00:00 | | 2011-05-12 | 678,200 | 26.00 | 26.30 | 25.40 | 26.17 | 00:00:00 | | 2011-05-13 | 607,000 | 26.48 | 26.58 | 25.20 | 25.50 | 00:00:00 | | 2011-05-16 | 329,000 | 25.41 | 25.58 | 25.19 | 25.50 | 00:00:00 | | 2011-05-17 | 286,500 | 25.52 | 25.84 | 25.10 | 25.13 | 00:00:00 | | 2011-05-18 | 240,900 | 25.26 | 25.43 | 24.91 | 25.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
