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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-11-02	502,500	19.35	19.86	18.91	19.70	00:00:00
2011-11-03	660,000	19.39	20.30	19.18	20.16	00:00:00
2011-11-04	629,200	20.36	20.61	19.92	20.34	00:00:00
2011-11-07	508,000	20.22	20.85	19.85	20.50	00:00:00
2011-11-08	561,300	20.41	20.76	20.01	20.04	00:00:00
2011-11-09	445,900	20.50	20.50	19.35	19.60	00:00:00
2011-11-10	379,400	19.21	20.06	19.04	19.60	00:00:00
2011-11-11	413,900	19.47	20.17	19.44	19.98	00:00:00
2011-11-14	484,400	20.48	20.60	19.81	19.83	00:00:00
2011-11-15	427,000	19.81	19.89	19.21	19.47	00:00:00
2011-11-16	856,900	19.56	20.54	19.53	20.03	00:00:00
2011-11-17	565,200	20.17	20.32	19.52	19.94	00:00:00
2011-11-18	645,300	19.81	19.94	19.51	19.72	00:00:00
2011-11-21	522,300	19.87	19.89	18.71	18.75	00:00:00
2011-11-22	680,000	18.82	19.05	18.06	18.13	00:00:00
2011-11-23	492,100	18.03	18.39	17.64	17.65	00:00:00
2011-11-24	477,300	18.00	18.08	17.40	17.51	00:00:00
2011-11-25	415,900	17.52	17.74	17.06	17.62	00:00:00
2011-11-28	427,000	17.95	18.70	17.95	18.51	00:00:00
2011-11-29	284,100	18.48	18.90	18.23	18.65	00:00:00
2011-11-30	575,900	18.56	19.46	18.30	19.31	00:00:00
2011-12-01	380,700	19.39	19.59	19.06	19.37	00:00:00
2011-12-02	1,005,800	19.57	19.98	19.47	19.63	00:00:00
2011-12-05	373,700	19.96	20.08	19.75	19.97	00:00:00
2011-12-06	382,000	19.87	20.06	19.66	19.96	00:00:00
2011-12-07	413,200	20.11	20.24	19.20	19.74	00:00:00
2011-12-08	707,600	19.85	19.93	19.33	19.75	00:00:00
2011-12-09	510,300	19.71	20.10	19.62	19.95	00:00:00
2011-12-12	536,800	19.92	19.92	18.91	19.00	00:00:00
2011-12-13	512,800	19.17	19.30	18.53	18.70	00:00:00
2011-12-14	542,800	18.76	18.90	18.12	18.14	00:00:00
2011-12-15	541,700	18.34	18.50	18.10	18.38	00:00:00
2011-12-16	419,000	18.52	18.53	18.26	18.43	00:00:00
2011-12-19	594,400	18.39	18.97	18.39	18.95	00:00:00
2011-12-20	489,300	18.84	19.83	18.81	19.75	00:00:00
2011-12-21	341,800	19.86	19.99	19.29	19.33	00:00:00
2011-12-22	189,500	19.35	19.80	19.35	19.60	00:00:00
2011-12-23	123,400	19.88	19.88	19.43	19.60	00:00:00
2011-12-27	125,100	19.60	19.67	19.16	19.34	00:00:00
2011-12-28	186,800	19.24	19.59	19.02	19.07	00:00:00
2011-12-29	146,100	19.14	19.25	18.93	19.23	00:00:00
2011-12-30	169,500	19.28	19.45	19.14	19.38	00:00:00
2012-01-02	171,900	19.44	19.84	19.40	19.82	00:00:00
2012-01-03	358,500	19.92	20.15	19.68	20.12	00:00:00
2012-01-04	184,400	19.96	20.09	19.83	19.94	00:00:00
2012-01-05	256,600	20.04	20.04	19.31	19.45	00:00:00
2012-01-06	279,300	19.38	19.59	19.19	19.33	00:00:00
2012-01-09	238,000	19.45	19.62	19.20	19.27	00:00:00
2012-01-10	459,400	19.55	19.86	19.47	19.80	00:00:00
2012-01-11	352,400	19.73	20.00	19.69	19.92	00:00:00
2012-01-12	591,700	20.00	20.61	19.95	20.20	00:00:00
2012-01-13	398,100	20.33	20.80	20.01	20.29	00:00:00
2012-01-16	2,013,200	20.10	20.86	20.10	20.81	00:00:00
2012-01-17	1,010,400	20.97	22.11	20.85	21.63	00:00:00
2012-01-18	662,300	21.65	21.80	21.21	21.43	00:00:00
2012-01-19	694,800	21.46	21.97	21.40	21.80	00:00:00
2012-01-20	518,700	21.80	22.10	21.73	21.94	00:00:00
2012-01-23	503,500	21.97	22.27	21.82	22.14	00:00:00
2012-01-24	778,900	22.15	22.49	21.53	21.60	00:00:00
2012-01-25	552,900	21.60	21.87	21.16	21.36	00:00:00
2012-01-26	529,700	21.48	21.83	21.30	21.61	00:00:00
2012-01-27	839,700	21.50	21.63	20.69	20.81	00:00:00
2012-01-30	637,600	20.80	20.84	20.17	20.24	00:00:00
2012-01-31	685,400	20.49	20.99	20.43	20.55	00:00:00
2012-02-01	534,200	20.74	21.00	20.68	20.95	00:00:00
2012-02-02	371,500	20.93	21.15	20.83	21.00	00:00:00
2012-02-03	589,700	21.00	21.63	21.00	21.42	00:00:00
2012-02-06	348,300	21.44	21.50	21.10	21.15	00:00:00
2012-02-07	536,700	21.14	21.45	20.89	21.35	00:00:00
2012-02-08	364,900	21.45	21.58	21.24	21.42	00:00:00
2012-02-09	626,800	21.42	21.81	21.32	21.75	00:00:00
2012-02-10	691,300	21.63	22.02	21.60	21.99	00:00:00
2012-02-13	1,097,300	22.05	22.46	21.75	21.82	00:00:00
2012-02-14	647,800	21.82	22.35	21.66	22.16	00:00:00
2012-02-15	434,300	22.35	22.50	22.01	22.06	00:00:00
2012-02-16	496,100	21.99	21.99	21.40	21.55	00:00:00
2012-02-17	467,700	21.85	22.37	21.78	22.26	00:00:00
2012-02-20	468,500	22.45	22.88	22.43	22.73	00:00:00
2012-02-21	628,100	22.85	22.88	22.42	22.50	00:00:00
2012-02-22	597,200	22.59	23.08	22.42	23.01	00:00:00
2012-02-23	477,400	22.93	23.25	22.28	22.46	00:00:00
2012-02-24	303,700	22.52	22.78	22.31	22.54	00:00:00
2012-02-27	402,100	22.70	22.70	22.00	22.54	00:00:00
2012-02-28	396,400	22.60	22.89	22.40	22.89	00:00:00
2012-02-29	719,900	23.00	23.83	22.92	23.14	00:00:00
2012-03-01	639,900	23.22	23.58	22.88	23.45	00:00:00
2012-03-02	413,300	23.56	23.69	23.33	23.63	00:00:00
2012-03-05	412,500	23.50	23.66	23.09	23.17	00:00:00
2012-03-06	604,800	23.10	23.10	22.62	22.67	00:00:00
2012-03-07	855,400	22.59	23.73	22.49	23.50	00:00:00
2012-03-08	655,000	23.65	23.80	23.27	23.74	00:00:00
2012-03-09	315,100	23.89	23.92	23.62	23.71	00:00:00
2012-03-12	418,400	23.74	23.80	23.07	23.32	00:00:00
2012-03-13	444,200	23.40	23.76	23.35	23.75	00:00:00
2012-03-14	486,600	23.79	24.15	23.73	23.91	00:00:00
2012-03-15	545,200	23.77	24.05	23.37	23.53	00:00:00
2012-03-16	381,000	23.67	23.88	23.61	23.78	00:00:00
2012-03-19	231,100	23.84	24.09	23.68	23.89	00:00:00
2012-03-20	328,000	23.89	23.92	23.54	23.74	00:00:00
2012-03-21	275,100	23.79	23.93	23.31	23.65	00:00:00
2012-03-23	422,100	23.78	23.83	23.16	23.63	00:00:00
2012-03-26	298,200	23.71	23.71	23.20	23.50	00:00:00
2012-03-27	499,700	23.80	23.98	23.22	23.24	00:00:00
2012-03-28	512,300	23.16	23.41	22.40	22.55	00:00:00
2012-03-29	698,700	22.36	22.76	21.87	21.93	00:00:00
2012-03-30	368,800	21.91	22.38	21.88	22.32	00:00:00
2012-04-02	341,900	22.40	22.52	22.00	22.51	00:00:00
2012-04-03	426,900	22.39	22.62	21.60	21.60	00:00:00
2012-04-04	660,600	21.58	21.60	20.80	20.89	00:00:00
2012-04-05	402,600	20.83	21.33	20.77	21.23	00:00:00
2012-04-10	770,300	20.90	21.03	19.72	19.72	00:00:00
2012-04-11	857,400	19.90	20.71	19.82	20.67	00:00:00
2012-04-12	653,500	20.68	21.05	20.16	20.89	00:00:00
2012-04-13	585,300	20.89	20.89	19.89	19.93	00:00:00
2012-04-16	559,900	19.85	20.39	19.70	19.84	00:00:00
2012-04-17	1,516,100	19.79	21.20	19.75	21.07	00:00:00
2012-04-18	1,737,300	21.05	21.15	20.30	20.66	00:00:00
2012-04-19	804,900	20.93	21.38	20.59	20.64	00:00:00
2012-04-20	399,200	20.85	20.90	20.10	20.62	00:00:00
2012-04-23	766,900	20.50	20.50	19.29	19.63	00:00:00
2012-04-24	965,600	19.85	21.03	19.75	20.99	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 > >>