|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-05-18 | 240,900 | 25.26 | 25.43 | 24.91 | 25.14 | 00:00:00 | | 2011-05-19 | 341,000 | 25.22 | 25.37 | 24.73 | 25.36 | 00:00:00 | | 2011-05-20 | 432,900 | 25.36 | 25.61 | 24.86 | 25.05 | 00:00:00 | | 2011-05-23 | 1,153,800 | 24.67 | 24.89 | 24.37 | 24.66 | 00:00:00 | | 2011-05-24 | 535,900 | 24.75 | 25.26 | 24.69 | 24.94 | 00:00:00 | | 2011-05-25 | 482,200 | 24.77 | 25.22 | 24.50 | 25.07 | 00:00:00 | | 2011-05-26 | 353,700 | 25.07 | 25.59 | 24.87 | 25.08 | 00:00:00 | | 2011-05-27 | 383,000 | 25.16 | 25.56 | 25.10 | 25.42 | 00:00:00 | | 2011-05-30 | 281,900 | 25.25 | 25.62 | 25.25 | 25.39 | 00:00:00 | | 2011-05-31 | 425,600 | 25.65 | 26.24 | 25.65 | 25.95 | 00:00:00 | | 2011-06-01 | 543,600 | 25.53 | 25.88 | 24.95 | 25.08 | 00:00:00 | | 2011-06-02 | 333,100 | 24.45 | 25.35 | 24.30 | 24.95 | 00:00:00 | | 2011-06-03 | 332,300 | 24.95 | 25.22 | 24.61 | 24.91 | 00:00:00 | | 2011-06-06 | 182,000 | 25.20 | 25.20 | 24.65 | 24.73 | 00:00:00 | | 2011-06-07 | 378,100 | 24.68 | 25.38 | 24.68 | 25.08 | 00:00:00 | | 2011-06-08 | 409,400 | 25.01 | 25.15 | 24.34 | 24.49 | 00:00:00 | | 2011-06-09 | 239,000 | 24.37 | 24.85 | 24.37 | 24.81 | 00:00:00 | | 2011-06-10 | 244,100 | 24.82 | 24.98 | 24.07 | 24.26 | 00:00:00 | | 2011-06-13 | 185,400 | 24.18 | 24.59 | 24.08 | 24.50 | 00:00:00 | | 2011-06-14 | 316,700 | 24.51 | 25.33 | 24.51 | 25.01 | 00:00:00 | | 2011-06-15 | 1,029,900 | 24.90 | 25.03 | 24.25 | 24.58 | 00:00:00 | | 2011-06-16 | 618,300 | 24.26 | 25.08 | 24.26 | 24.93 | 00:00:00 | | 2011-06-17 | 501,300 | 24.80 | 25.28 | 24.50 | 25.16 | 00:00:00 | | 2011-06-20 | 334,700 | 25.12 | 25.18 | 24.75 | 25.10 | 00:00:00 | | 2011-06-21 | 489,900 | 25.01 | 25.68 | 25.01 | 25.68 | 00:00:00 | | 2011-06-22 | 283,800 | 25.75 | 25.93 | 25.48 | 25.51 | 00:00:00 | | 2011-06-23 | 476,200 | 25.51 | 25.51 | 24.59 | 24.65 | 00:00:00 | | 2011-06-24 | 686,800 | 24.92 | 24.99 | 23.62 | 23.73 | 00:00:00 | | 2011-06-27 | 431,500 | 23.61 | 24.20 | 23.42 | 24.09 | 00:00:00 | | 2011-06-28 | 635,100 | 24.10 | 24.85 | 23.95 | 24.83 | 00:00:00 | | 2011-06-29 | 368,700 | 24.83 | 25.64 | 24.80 | 25.50 | 00:00:00 | | 2011-06-30 | 478,700 | 25.53 | 26.40 | 25.40 | 26.35 | 00:00:00 | | 2011-07-01 | 445,500 | 26.20 | 26.80 | 26.12 | 26.64 | 00:00:00 | | 2011-07-04 | 597,300 | 26.80 | 26.95 | 26.49 | 26.49 | 00:00:00 | | 2011-07-05 | 447,800 | 26.55 | 26.71 | 26.06 | 26.08 | 00:00:00 | | 2011-07-06 | 480,700 | 26.00 | 26.15 | 25.68 | 25.83 | 00:00:00 | | 2011-07-07 | 585,500 | 25.85 | 26.26 | 25.55 | 25.92 | 00:00:00 | | 2011-07-08 | 489,500 | 26.05 | 26.09 | 25.25 | 25.26 | 00:00:00 | | 2011-07-11 | 424,600 | 25.15 | 25.15 | 24.36 | 24.62 | 00:00:00 | | 2011-07-12 | 712,400 | 24.11 | 24.98 | 23.46 | 24.53 | 00:00:00 | | 2011-07-13 | 400,300 | 24.28 | 25.18 | 24.28 | 25.09 | 00:00:00 | | 2011-07-14 | 258,100 | 24.90 | 25.27 | 24.70 | 24.77 | 00:00:00 | | 2011-07-15 | 464,300 | 24.83 | 24.83 | 23.85 | 23.93 | 00:00:00 | | 2011-07-18 | 441,300 | 23.85 | 24.04 | 23.52 | 23.66 | 00:00:00 | | 2011-07-19 | 499,000 | 23.95 | 24.64 | 23.92 | 24.30 | 00:00:00 | | 2011-07-20 | 345,400 | 24.28 | 24.85 | 24.28 | 24.73 | 00:00:00 | | 2011-07-21 | 546,500 | 24.80 | 25.17 | 24.30 | 25.00 | 00:00:00 | | 2011-07-22 | 672,800 | 25.19 | 25.47 | 24.60 | 24.68 | 00:00:00 | | 2011-07-25 | 297,500 | 24.68 | 24.70 | 24.32 | 24.52 | 00:00:00 | | 2011-07-26 | 259,700 | 24.58 | 24.62 | 24.05 | 24.35 | 00:00:00 | | 2011-07-27 | 228,000 | 24.45 | 24.45 | 23.85 | 24.08 | 00:00:00 | | 2011-07-28 | 2,095,400 | 24.16 | 24.31 | 21.80 | 22.51 | 00:00:00 | | 2011-07-29 | 1,244,000 | 22.10 | 22.69 | 21.90 | 22.20 | 00:00:00 | | 2011-08-01 | 995,400 | 22.58 | 22.64 | 21.11 | 21.14 | 00:00:00 | | 2011-08-02 | 1,260,400 | 20.72 | 21.02 | 19.92 | 20.01 | 00:00:00 | | 2011-08-03 | 1,615,800 | 19.64 | 20.59 | 19.27 | 19.72 | 00:00:00 | | 2011-08-04 | 1,698,100 | 20.15 | 20.17 | 18.64 | 19.30 | 00:00:00 | | 2011-08-05 | 2,182,300 | 18.35 | 19.39 | 18.25 | 18.98 | 00:00:00 | | 2011-08-08 | 1,384,600 | 18.86 | 19.53 | 17.80 | 18.00 | 00:00:00 | | 2011-08-09 | 1,559,000 | 17.95 | 18.13 | 16.86 | 17.93 | 00:00:00 | | 2011-08-10 | 1,366,500 | 18.39 | 18.50 | 17.31 | 17.59 | 00:00:00 | | 2011-08-11 | 1,711,000 | 18.02 | 18.10 | 17.05 | 18.00 | 00:00:00 | | 2011-08-12 | 1,080,000 | 18.00 | 18.74 | 17.22 | 18.72 | 00:00:00 | | 2011-08-15 | 482,800 | 18.75 | 18.92 | 18.33 | 18.72 | 00:00:00 | | 2011-08-16 | 508,800 | 18.72 | 18.72 | 17.77 | 18.20 | 00:00:00 | | 2011-08-17 | 536,900 | 18.11 | 18.32 | 17.80 | 18.07 | 00:00:00 | | 2011-08-18 | 1,022,300 | 17.81 | 17.92 | 16.75 | 16.97 | 00:00:00 | | 2011-08-19 | 1,130,100 | 16.72 | 16.80 | 15.94 | 16.42 | 00:00:00 | | 2011-08-22 | 896,400 | 16.39 | 17.15 | 16.30 | 16.80 | 00:00:00 | | 2011-08-23 | 819,300 | 17.25 | 17.49 | 16.80 | 17.00 | 00:00:00 | | 2011-08-24 | 406,100 | 17.26 | 17.57 | 17.01 | 17.32 | 00:00:00 | | 2011-08-25 | 461,100 | 17.50 | 17.60 | 17.02 | 17.24 | 00:00:00 | | 2011-08-26 | 514,200 | 17.30 | 17.41 | 16.74 | 17.22 | 00:00:00 | | 2011-08-29 | 750,300 | 17.53 | 18.15 | 17.22 | 18.15 | 00:00:00 | | 2011-08-30 | 794,200 | 18.33 | 18.47 | 17.96 | 18.30 | 00:00:00 | | 2011-08-31 | 890,100 | 18.40 | 19.39 | 18.40 | 19.39 | 00:00:00 | | 2011-09-01 | 855,900 | 19.40 | 19.73 | 18.70 | 19.51 | 00:00:00 | | 2011-09-02 | 772,200 | 19.43 | 19.73 | 18.87 | 19.09 | 00:00:00 | | 2011-09-05 | 579,600 | 18.72 | 18.72 | 17.68 | 17.95 | 00:00:00 | | 2011-09-06 | 615,700 | 17.97 | 18.30 | 17.42 | 17.68 | 00:00:00 | | 2011-09-07 | 1,022,900 | 18.23 | 18.26 | 17.80 | 18.12 | 00:00:00 | | 2011-09-08 | 763,500 | 18.21 | 18.98 | 18.18 | 18.76 | 00:00:00 | | 2011-09-09 | 457,100 | 18.70 | 18.80 | 17.82 | 17.94 | 00:00:00 | | 2011-09-12 | 713,000 | 17.43 | 17.58 | 16.66 | 17.25 | 00:00:00 | | 2011-09-13 | 567,100 | 17.56 | 17.60 | 16.79 | 17.40 | 00:00:00 | | 2011-09-14 | 476,900 | 17.26 | 18.24 | 17.15 | 18.04 | 00:00:00 | | 2011-09-15 | 478,700 | 18.28 | 18.64 | 18.15 | 18.34 | 00:00:00 | | 2011-09-16 | 941,300 | 18.95 | 19.14 | 18.51 | 18.85 | 00:00:00 | | 2011-09-19 | 400,300 | 18.24 | 18.88 | 18.14 | 18.77 | 00:00:00 | | 2011-09-20 | 526,700 | 18.56 | 19.20 | 18.56 | 19.09 | 00:00:00 | | 2011-09-21 | 477,800 | 19.14 | 19.19 | 18.45 | 18.48 | 00:00:00 | | 2011-09-22 | 369,200 | 17.78 | 17.94 | 17.46 | 17.46 | 00:00:00 | | 2011-09-23 | 736,100 | 17.63 | 17.83 | 16.51 | 17.06 | 00:00:00 | | 2011-09-26 | 462,100 | 16.70 | 17.66 | 16.60 | 17.30 | 00:00:00 | | 2011-09-27 | 591,600 | 17.71 | 18.34 | 17.61 | 18.28 | 00:00:00 | | 2011-09-28 | 943,800 | 18.01 | 18.92 | 17.80 | 18.66 | 00:00:00 | | 2011-09-29 | 632,300 | 18.57 | 18.92 | 18.41 | 18.83 | 00:00:00 | | 2011-09-30 | 348,400 | 18.90 | 18.92 | 18.24 | 18.59 | 00:00:00 | | 2011-10-03 | 386,900 | 18.00 | 18.40 | 17.85 | 17.88 | 00:00:00 | | 2011-10-04 | 565,000 | 17.70 | 17.70 | 16.83 | 17.33 | 00:00:00 | | 2011-10-05 | 940,000 | 17.55 | 18.00 | 17.40 | 17.95 | 00:00:00 | | 2011-10-06 | 736,800 | 18.08 | 18.67 | 18.08 | 18.60 | 00:00:00 | | 2011-10-07 | 452,400 | 18.73 | 19.02 | 18.48 | 18.77 | 00:00:00 | | 2011-10-10 | 690,200 | 18.95 | 19.55 | 18.81 | 19.42 | 00:00:00 | | 2011-10-11 | 1,316,200 | 19.50 | 19.89 | 19.27 | 19.70 | 00:00:00 | | 2011-10-12 | 473,800 | 19.59 | 20.14 | 19.27 | 20.01 | 00:00:00 | | 2011-10-13 | 502,300 | 20.02 | 20.70 | 19.74 | 20.01 | 00:00:00 | | 2011-10-14 | 511,800 | 19.95 | 20.70 | 19.91 | 20.28 | 00:00:00 | | 2011-10-17 | 646,500 | 20.53 | 21.00 | 19.42 | 19.85 | 00:00:00 | | 2011-10-18 | 618,100 | 19.50 | 20.25 | 19.35 | 20.08 | 00:00:00 | | 2011-10-19 | 420,500 | 20.48 | 20.55 | 20.07 | 20.25 | 00:00:00 | | 2011-10-20 | 564,200 | 19.80 | 20.13 | 19.21 | 19.27 | 00:00:00 | | 2011-10-21 | 483,500 | 19.53 | 20.45 | 19.50 | 20.22 | 00:00:00 | | 2011-10-24 | 569,100 | 20.50 | 20.70 | 20.05 | 20.51 | 00:00:00 | | 2011-10-25 | 971,700 | 20.50 | 20.68 | 19.50 | 19.81 | 00:00:00 | | 2011-10-26 | 902,100 | 19.90 | 20.62 | 19.67 | 20.20 | 00:00:00 | | 2011-10-27 | 874,200 | 20.72 | 21.18 | 20.70 | 21.00 | 00:00:00 | | 2011-10-28 | 697,500 | 21.08 | 21.38 | 20.41 | 20.93 | 00:00:00 | | 2011-10-31 | 595,700 | 20.80 | 21.25 | 20.23 | 20.27 | 00:00:00 | | 2011-11-01 | 667,400 | 19.95 | 19.95 | 19.03 | 19.13 | 00:00:00 | | 2011-11-02 | 502,500 | 19.35 | 19.86 | 18.91 | 19.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
