|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 201,700 | 4.81 | 4.88 | 4.61 | 4.83 | 00:00:00 | | 2003-06-19 | 106,000 | 4.87 | 4.89 | 4.75 | 4.89 | 00:00:00 | | 2003-06-20 | 43,600 | 4.85 | 4.92 | 4.82 | 4.88 | 00:00:00 | | 2003-06-23 | 83,700 | 4.85 | 4.93 | 4.85 | 4.87 | 00:00:00 | | 2003-06-24 | 72,600 | 4.88 | 4.91 | 4.82 | 4.83 | 00:00:00 | | 2003-06-25 | 72,900 | 4.89 | 4.89 | 4.82 | 4.82 | 00:00:00 | | 2003-06-26 | 71,100 | 4.82 | 4.85 | 4.73 | 4.77 | 00:00:00 | | 2003-06-27 | 74,600 | 4.84 | 4.84 | 4.70 | 4.83 | 00:00:00 | | 2003-06-30 | 146,800 | 4.75 | 4.75 | 4.66 | 4.71 | 00:00:00 | | 2003-07-01 | 24,300 | 4.65 | 4.72 | 4.65 | 4.68 | 00:00:00 | | 2003-07-02 | 44,100 | 4.70 | 4.77 | 4.70 | 4.72 | 00:00:00 | | 2003-07-03 | 44,300 | 4.75 | 4.76 | 4.65 | 4.72 | 00:00:00 | | 2003-07-04 | 79,200 | 4.66 | 4.72 | 4.65 | 4.70 | 00:00:00 | | 2003-07-07 | 58,800 | 4.70 | 4.72 | 4.61 | 4.69 | 00:00:00 | | 2003-07-08 | 97,800 | 4.66 | 4.80 | 4.64 | 4.78 | 00:00:00 | | 2003-07-09 | 96,900 | 4.83 | 4.89 | 4.80 | 4.84 | 00:00:00 | | 2003-07-10 | 208,900 | 4.84 | 4.87 | 4.81 | 4.82 | 00:00:00 | | 2003-07-11 | 171,500 | 4.80 | 5.05 | 4.80 | 4.85 | 00:00:00 | | 2003-07-14 | 138,600 | 4.95 | 4.99 | 4.91 | 4.99 | 00:00:00 | | 2003-07-15 | 359,800 | 4.99 | 5.10 | 4.95 | 4.95 | 00:00:00 | | 2003-07-16 | 137,500 | 5.00 | 5.06 | 4.85 | 4.85 | 00:00:00 | | 2003-07-17 | 41,500 | 4.85 | 4.94 | 4.85 | 4.90 | 00:00:00 | | 2003-07-18 | 65,900 | 4.92 | 4.96 | 4.90 | 4.92 | 00:00:00 | | 2003-07-21 | 86,600 | 4.96 | 5.00 | 4.93 | 4.93 | 00:00:00 | | 2003-07-22 | 91,300 | 4.95 | 5.04 | 4.93 | 5.00 | 00:00:00 | | 2003-07-23 | 76,200 | 5.05 | 5.06 | 5.00 | 5.01 | 00:00:00 | | 2003-07-24 | 360,700 | 5.04 | 5.20 | 5.02 | 5.17 | 00:00:00 | | 2003-07-25 | 187,700 | 5.20 | 5.32 | 5.20 | 5.25 | 00:00:00 | | 2003-07-28 | 147,500 | 5.31 | 5.34 | 5.23 | 5.27 | 00:00:00 | | 2003-07-29 | 139,600 | 5.31 | 5.31 | 5.17 | 5.19 | 00:00:00 | | 2003-07-30 | 87,500 | 5.16 | 5.23 | 5.12 | 5.22 | 00:00:00 | | 2003-07-31 | 65,800 | 5.25 | 5.28 | 5.20 | 5.21 | 00:00:00 | | 2003-08-01 | 75,100 | 5.21 | 5.27 | 5.21 | 5.27 | 00:00:00 | | 2003-08-04 | 20,900 | 5.27 | 5.27 | 5.19 | 5.22 | 00:00:00 | | 2003-08-05 | 83,600 | 5.21 | 5.24 | 5.04 | 5.13 | 00:00:00 | | 2003-08-06 | 17,700 | 5.20 | 5.20 | 5.15 | 5.16 | 00:00:00 | | 2003-08-07 | 21,000 | 5.15 | 5.15 | 5.10 | 5.12 | 00:00:00 | | 2003-08-08 | 20,500 | 5.13 | 5.19 | 5.13 | 5.15 | 00:00:00 | | 2003-08-11 | 59,900 | 5.15 | 5.15 | 5.05 | 5.06 | 00:00:00 | | 2003-08-12 | 61,600 | 5.08 | 5.08 | 5.06 | 5.07 | 00:00:00 | | 2003-08-13 | 35,500 | 5.07 | 5.16 | 5.07 | 5.15 | 00:00:00 | | 2003-08-14 | 26,500 | 5.10 | 5.19 | 5.10 | 5.19 | 00:00:00 | | 2003-08-15 | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 00:00:00 | | 2003-08-18 | 94,800 | 5.26 | 5.26 | 5.10 | 5.18 | 00:00:00 | | 2003-08-19 | 45,100 | 5.19 | 5.24 | 5.13 | 5.22 | 00:00:00 | | 2003-08-20 | 58,900 | 5.22 | 5.25 | 5.18 | 5.20 | 00:00:00 | | 2003-08-21 | 61,400 | 5.18 | 5.24 | 5.18 | 5.20 | 00:00:00 | | 2003-08-22 | 25,100 | 5.18 | 5.20 | 5.15 | 5.15 | 00:00:00 | | 2003-08-25 | 41,900 | 5.13 | 5.17 | 5.13 | 5.15 | 00:00:00 | | 2003-08-26 | 185,600 | 5.16 | 5.16 | 5.08 | 5.08 | 00:00:00 | | 2003-08-27 | 151,500 | 5.09 | 5.12 | 5.06 | 5.12 | 00:00:00 | | 2003-08-28 | 65,600 | 5.18 | 5.18 | 5.09 | 5.10 | 00:00:00 | | 2003-08-29 | 69,100 | 5.11 | 5.11 | 5.06 | 5.07 | 00:00:00 | | 2003-09-01 | 81,900 | 5.07 | 5.10 | 5.07 | 5.10 | 00:00:00 | | 2003-09-02 | 48,700 | 5.13 | 5.19 | 5.10 | 5.14 | 00:00:00 | | 2003-09-03 | 133,700 | 5.20 | 5.20 | 5.14 | 5.18 | 00:00:00 | | 2003-09-04 | 53,200 | 5.13 | 5.17 | 5.10 | 5.10 | 00:00:00 | | 2003-09-05 | 87,900 | 5.10 | 5.13 | 5.08 | 5.09 | 00:00:00 | | 2003-09-08 | 45,100 | 5.11 | 5.14 | 5.10 | 5.13 | 00:00:00 | | 2003-09-09 | 43,100 | 5.13 | 5.13 | 5.07 | 5.07 | 00:00:00 | | 2003-09-10 | 94,000 | 5.06 | 5.09 | 5.05 | 5.06 | 00:00:00 | | 2003-09-11 | 89,700 | 5.05 | 5.09 | 5.01 | 5.03 | 00:00:00 | | 2003-09-12 | 132,500 | 5.01 | 5.09 | 4.92 | 5.03 | 00:00:00 | | 2003-09-15 | 63,800 | 5.02 | 5.11 | 4.96 | 5.03 | 00:00:00 | | 2003-09-16 | 21,800 | 5.05 | 5.10 | 5.01 | 5.06 | 00:00:00 | | 2003-09-17 | 21,300 | 5.05 | 5.11 | 5.05 | 5.05 | 00:00:00 | | 2003-09-18 | 32,000 | 5.05 | 5.08 | 5.02 | 5.07 | 00:00:00 | | 2003-09-19 | 35,200 | 5.05 | 5.07 | 5.03 | 5.03 | 00:00:00 | | 2003-09-22 | 239,400 | 5.09 | 5.09 | 5.00 | 5.03 | 00:00:00 | | 2003-09-23 | 46,000 | 5.00 | 5.05 | 4.93 | 4.99 | 00:00:00 | | 2003-09-24 | 36,600 | 4.98 | 4.99 | 4.92 | 4.92 | 00:00:00 | | 2003-09-25 | 137,700 | 4.93 | 4.94 | 4.86 | 4.94 | 00:00:00 | | 2003-09-26 | 59,700 | 4.90 | 4.98 | 4.83 | 4.85 | 00:00:00 | | 2003-09-29 | 1,120,000 | 4.83 | 4.92 | 4.80 | 4.88 | 00:00:00 | | 2003-09-30 | 23,400 | 4.90 | 4.90 | 4.84 | 4.85 | 00:00:00 | | 2003-10-01 | 101,100 | 4.86 | 4.90 | 4.80 | 4.90 | 00:00:00 | | 2003-10-02 | 34,300 | 4.84 | 4.90 | 4.82 | 4.83 | 00:00:00 | | 2003-10-03 | 68,900 | 4.83 | 4.88 | 4.80 | 4.82 | 00:00:00 | | 2003-10-06 | 37,100 | 4.87 | 4.87 | 4.80 | 4.82 | 00:00:00 | | 2003-10-07 | 26,500 | 4.81 | 4.85 | 4.81 | 4.81 | 00:00:00 | | 2003-10-08 | 29,600 | 4.82 | 4.85 | 4.81 | 4.84 | 00:00:00 | | 2003-10-09 | 103,800 | 4.83 | 4.91 | 4.81 | 4.90 | 00:00:00 | | 2003-10-10 | 50,800 | 4.92 | 4.96 | 4.86 | 4.94 | 00:00:00 | | 2003-10-13 | 31,600 | 4.94 | 4.95 | 4.93 | 4.95 | 00:00:00 | | 2003-10-14 | 37,800 | 4.95 | 4.95 | 4.92 | 4.95 | 00:00:00 | | 2003-10-15 | 100,900 | 4.99 | 5.00 | 4.93 | 4.98 | 00:00:00 | | 2003-10-16 | 33,000 | 4.97 | 5.00 | 4.97 | 4.99 | 00:00:00 | | 2003-10-17 | 58,400 | 5.00 | 5.00 | 4.95 | 4.98 | 00:00:00 | | 2003-10-20 | 34,600 | 4.99 | 4.99 | 4.95 | 4.97 | 00:00:00 | | 2003-10-21 | 73,300 | 5.00 | 5.00 | 4.96 | 5.00 | 00:00:00 | | 2003-10-22 | 104,500 | 4.97 | 5.10 | 4.97 | 5.04 | 00:00:00 | | 2003-10-23 | 48,100 | 4.92 | 5.00 | 4.90 | 4.98 | 00:00:00 | | 2003-10-24 | 53,300 | 4.95 | 5.00 | 4.95 | 5.00 | 00:00:00 | | 2003-10-27 | 24,100 | 4.95 | 5.00 | 4.95 | 4.99 | 00:00:00 | | 2003-10-28 | 27,900 | 4.92 | 5.00 | 4.92 | 5.00 | 00:00:00 | | 2003-10-29 | 18,100 | 4.98 | 4.98 | 4.95 | 4.98 | 00:00:00 | | 2003-10-30 | 81,100 | 5.00 | 5.00 | 4.91 | 4.91 | 00:00:00 | | 2003-10-31 | 26,200 | 4.95 | 4.95 | 4.90 | 4.91 | 00:00:00 | | 2003-11-03 | 41,300 | 4.91 | 4.99 | 4.91 | 4.99 | 00:00:00 | | 2003-11-04 | 56,900 | 4.95 | 4.99 | 4.93 | 4.95 | 00:00:00 | | 2003-11-05 | 27,000 | 4.91 | 4.97 | 4.91 | 4.94 | 00:00:00 | | 2003-11-06 | 28,300 | 4.92 | 4.95 | 4.92 | 4.94 | 00:00:00 | | 2003-11-07 | 84,400 | 4.95 | 4.99 | 4.94 | 4.98 | 00:00:00 | | 2003-11-10 | 37,800 | 4.98 | 4.99 | 4.95 | 4.96 | 00:00:00 | | 2003-11-11 | 17,300 | 4.96 | 4.99 | 4.95 | 4.98 | 00:00:00 | | 2003-11-12 | 23,100 | 4.98 | 4.99 | 4.95 | 4.99 | 00:00:00 | | 2003-11-13 | 41,900 | 4.98 | 5.00 | 4.95 | 5.00 | 00:00:00 | | 2003-11-14 | 247,200 | 5.00 | 5.10 | 4.96 | 5.08 | 00:00:00 | | 2003-11-17 | 128,000 | 5.10 | 5.13 | 5.03 | 5.06 | 00:00:00 | | 2003-11-18 | 33,100 | 5.08 | 5.09 | 5.05 | 5.06 | 00:00:00 | | 2003-11-19 | 814,900 | 5.14 | 5.45 | 5.08 | 5.22 | 00:00:00 | | 2003-11-20 | 135,700 | 5.29 | 5.31 | 5.17 | 5.21 | 00:00:00 | | 2003-11-21 | 71,500 | 5.20 | 5.24 | 5.14 | 5.20 | 00:00:00 | | 2003-11-24 | 200,900 | 5.20 | 5.36 | 5.16 | 5.30 | 00:00:00 | | 2003-11-25 | 277,900 | 5.39 | 5.42 | 5.30 | 5.37 | 00:00:00 | | 2003-11-26 | 147,900 | 5.39 | 5.43 | 5.32 | 5.35 | 00:00:00 | | 2003-11-27 | 110,800 | 5.35 | 5.38 | 5.31 | 5.35 | 00:00:00 | | 2003-11-28 | 155,200 | 5.35 | 5.38 | 5.31 | 5.34 | 00:00:00 | | 2003-12-01 | 871,500 | 5.32 | 5.36 | 5.28 | 5.31 | 00:00:00 | | 2003-12-02 | 65,900 | 5.31 | 5.38 | 5.29 | 5.35 | 00:00:00 | | 2003-12-03 | 57,400 | 5.31 | 5.35 | 5.25 | 5.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
