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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-04-24	965,600	19.85	21.03	19.75	20.99	00:00:00
2012-04-25	2,293,700	21.40	22.10	20.01	20.16	00:00:00
2012-04-26	1,992,800	20.01	20.30	18.82	19.41	00:00:00
2012-04-27	1,148,900	19.10	19.57	18.83	19.51	00:00:00
2012-04-30	2,856,400	19.67	19.69	18.90	19.08	00:00:00
2012-05-02	740,100	19.28	19.45	18.27	18.37	00:00:00
2012-05-03	640,200	18.55	18.89	18.29	18.36	00:00:00
2012-05-04	555,800	18.21	18.77	17.82	17.93	00:00:00
2012-05-07	356,100	17.66	18.73	17.61	18.62	00:00:00
2012-05-08	358,600	18.55	18.85	18.23	18.41	00:00:00
2012-05-09	507,700	18.48	18.58	17.90	18.08	00:00:00
2012-05-10	1,566,200	18.66	18.74	17.41	17.99	00:00:00
2012-05-11	740,900	17.97	18.00	17.36	17.64	00:00:00
2012-05-14	724,700	17.62	17.62	16.88	17.06	00:00:00
2012-05-16	776,100	16.32	16.69	16.02	16.18	00:00:00
2012-05-17	699,500	16.34	16.66	15.80	16.11	00:00:00
2012-05-18	632,100	15.87	16.42	15.81	16.21	00:00:00
2012-05-21	641,000	16.32	16.76	16.01	16.30	00:00:00
2012-05-22	875,800	16.46	17.14	16.40	16.92	00:00:00
2012-05-23	514,000	16.70	16.72	16.10	16.16	00:00:00
2012-05-24	570,000	16.22	16.47	15.76	15.77	00:00:00
2012-05-25	1,483,400	15.81	16.00	15.55	15.76	00:00:00
2012-05-28	2,468,200	15.95	15.99	15.48	15.52	00:00:00
2012-05-29	707,600	15.77	15.82	15.38	15.52	00:00:00
2012-05-30	602,000	15.51	15.85	15.30	15.33	00:00:00
2012-05-31	673,000	15.34	15.60	15.06	15.27	00:00:00
2012-06-01	5,358,600	14.71	14.91	14.03	14.22	00:00:00
2012-06-05	866,500	14.59	14.73	14.19	14.27	00:00:00
2012-06-06	717,100	14.40	15.19	14.34	15.15	00:00:00
2012-06-07	2,443,900	15.40	15.60	15.15	15.19	00:00:00
2012-06-08	450,900	15.09	15.55	14.86	15.31	00:00:00
2012-06-11	947,300	16.00	16.30	15.21	15.31	00:00:00
2012-06-12	824,400	15.37	15.37	14.39	14.69	00:00:00
2012-06-13	958,700	14.72	14.78	14.16	14.44	00:00:00
2012-06-14	543,300	14.31	14.65	14.17	14.65	00:00:00
2012-06-15	545,300	14.70	15.02	14.65	15.02	00:00:00
2012-06-18	367,100	15.20	15.24	14.46	14.69	00:00:00
2012-06-19	262,900	14.61	15.10	14.61	15.05	00:00:00
2012-06-20	1,346,800	15.16	15.43	15.04	15.43	00:00:00
2012-06-21	346,000	15.39	15.85	15.18	15.39	00:00:00
2012-06-22	309,000	15.18	15.71	15.17	15.51	00:00:00
2012-06-25	346,200	15.35	15.48	14.84	14.88	00:00:00
2012-06-26	379,100	15.00	15.27	14.62	14.70	00:00:00
2012-06-27	242,200	14.90	15.20	14.61	15.20	00:00:00
2012-06-28	292,000	15.22	15.52	14.97	15.49	00:00:00
2012-06-29	417,800	15.94	16.30	15.61	16.30	00:00:00
2012-07-02	485,900	16.39	16.49	16.14	16.41	00:00:00
2012-07-03	321,200	16.42	17.05	16.40	16.99	00:00:00
2012-07-04	324,000	17.10	17.10	16.80	16.96	00:00:00
2012-07-05	476,500	16.91	17.58	16.70	16.98	00:00:00
2012-07-06	593,600	16.97	16.97	16.25	16.30	00:00:00
2012-07-09	323,200	16.22	16.60	15.92	16.47	00:00:00
2012-07-10	466,000	16.58	16.86	16.34	16.50	00:00:00
2012-07-11	308,600	16.53	16.75	16.45	16.57	00:00:00
2012-07-12	191,300	16.55	16.55	15.91	16.05	00:00:00
2012-07-13	171,100	16.15	16.32	15.90	16.18	00:00:00
2012-07-16	291,300	16.03	16.21	15.65	15.77	00:00:00
2012-07-17	185,300	15.74	16.18	15.70	15.84	00:00:00
2012-07-18	264,600	15.98	16.14	15.67	16.10	00:00:00
2012-07-19	645,700	16.10	16.90	16.07	16.62	00:00:00
2012-07-20	438,400	16.62	16.74	15.73	15.94	00:00:00
2012-07-23	428,000	15.51	15.70	14.66	15.61	00:00:00
2012-07-24	379,400	15.90	16.00	15.00	15.19	00:00:00
2012-07-25	234,300	15.05	15.46	15.03	15.15	00:00:00
2012-07-26	330,200	15.50	15.90	15.00	15.90	00:00:00
2012-07-27	216,200	16.14	16.15	15.24	16.10	00:00:00
2012-07-31	380,000	16.15	16.25	15.75	16.00	00:00:00
2012-08-01	394,800	16.00	16.67	15.62	16.67	00:00:00
2012-08-02	405,000	16.75	16.83	16.00	16.00	00:00:00
2012-08-03	218,600	15.92	16.79	15.69	16.70	00:00:00
2012-08-06	271,400	16.70	17.62	16.67	17.53	00:00:00
2012-08-07	613,800	17.60	18.35	17.51	18.35	00:00:00
2012-08-08	377,200	18.49	18.49	17.40	17.87	00:00:00
2012-08-09	282,200	17.95	18.01	17.42	17.75	00:00:00
2012-08-10	160,200	17.50	17.68	17.35	17.41	00:00:00
2012-08-14	165,200	17.52	17.65	17.31	17.38	00:00:00
2012-08-15	64,200	17.38	17.45	17.21	17.21	00:00:00
2012-08-16	370,700	17.21	17.97	17.21	17.94	00:00:00
2012-08-17	427,700	18.00	18.65	17.99	18.20	00:00:00
2012-08-20	363,000	18.20	18.41	17.51	17.85	00:00:00
2012-08-21	192,100	17.95	18.28	17.76	18.08	00:00:00
2012-08-22	251,600	17.99	18.48	17.80	18.20	00:00:00
2012-08-23	141,100	18.38	18.38	17.62	17.79	00:00:00
2012-08-24	101,800	17.96	17.96	17.42	17.53	00:00:00
2012-08-27	35,700	17.75	17.90	17.41	17.72	00:00:00
2012-08-28	253,800	17.84	17.85	16.86	17.16	00:00:00
2012-08-29	147,700	17.15	17.18	16.84	16.99	00:00:00
2012-08-30	144,500	16.86	17.08	16.64	16.64	00:00:00
2012-08-31	116,700	16.61	17.00	16.60	16.67	00:00:00
2012-09-03	204,000	16.87	17.00	16.04	16.42	00:00:00
2012-09-04	316,100	16.67	16.82	16.35	16.76	00:00:00
2012-09-05	218,700	16.90	17.31	16.82	17.31	00:00:00
2012-09-06	392,100	17.44	18.33	17.41	18.29	00:00:00
2012-09-07	364,100	18.34	18.69	17.50	18.55	00:00:00
2012-09-10	244,000	18.50	19.00	18.50	18.90	00:00:00
2012-09-11	215,900	18.98	19.23	18.60	19.22	00:00:00
2012-09-12	240,000	19.23	19.50	19.00	19.50	00:00:00
2012-09-13	224,200	19.60	19.94	19.30	19.72	00:00:00
2012-09-14	421,200	20.00	20.08	19.54	19.54	00:00:00
2012-09-17	181,400	19.60	20.08	19.19	19.52	00:00:00
2012-09-18	299,100	19.25	19.34	18.60	18.87	00:00:00
2012-09-19	170,300	18.99	19.22	18.88	19.00	00:00:00
2012-09-20	96,300	18.80	19.20	18.75	19.00	00:00:00
2012-09-21	186,100	19.10	19.65	18.99	19.56	00:00:00
2012-09-24	177,300	19.62	19.72	19.11	19.50	00:00:00
2012-09-25	196,400	19.62	19.95	19.31	19.53	00:00:00
2012-09-26	296,500	19.25	19.47	18.30	18.50	00:00:00
2012-09-27	295,300	18.66	19.11	18.45	18.58	00:00:00
2012-09-28	309,200	18.92	19.00	17.95	17.95	00:00:00
2012-10-01	276,200	18.10	18.77	17.95	18.70	00:00:00
2012-10-02	167,500	18.37	19.25	18.35	19.12	00:00:00
2012-10-03	204,700	19.20	19.59	19.14	19.39	00:00:00
2012-10-04	118,500	19.69	19.69	19.08	19.11	00:00:00
2012-10-05	94,600	19.41	19.58	19.20	19.55	00:00:00
2012-10-08	136,800	19.58	19.58	19.16	19.17	00:00:00
2012-10-09	303,200	19.20	19.26	18.55	18.60	00:00:00
2012-10-10	248,400	18.60	19.13	18.23	18.91	00:00:00
2012-10-11	176,400	18.70	19.22	18.49	18.85	00:00:00
2012-10-12	127,100	19.09	19.25	18.61	18.61	00:00:00
2012-10-15	159,600	18.76	18.81	18.54	18.70	00:00:00
2012-10-16	198,000	18.93	19.16	18.82	19.10	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 > >>