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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-10-16	198,000	18.93	19.16	18.82	19.10	00:00:00
2012-10-17	274,200	19.28	19.48	19.17	19.35	00:00:00
2012-10-18	187,500	19.42	19.68	19.25	19.68	00:00:00
2012-10-19	1,820,100	19.88	19.88	19.25	19.42	00:00:00
2012-10-22	147,900	19.42	19.50	19.12	19.25	00:00:00
2012-10-23	184,300	19.48	19.78	18.70	18.82	00:00:00
2012-10-24	273,900	18.90	19.60	18.82	19.60	00:00:00
2012-10-25	1,854,500	19.50	19.74	19.29	19.56	00:00:00
2012-10-26	144,900	19.44	19.80	19.31	19.78	00:00:00
2012-10-29	290,800	19.87	19.95	19.58	19.91	00:00:00
2012-10-30	243,500	19.95	20.06	19.82	19.95	00:00:00
2012-10-31	387,200	19.91	20.54	19.91	20.18	00:00:00
2012-11-01	181,400	20.17	20.64	20.02	20.47	00:00:00
2012-11-02	181,600	20.55	20.65	20.32	20.52	00:00:00
2012-11-05	292,600	20.52	20.69	20.14	20.26	00:00:00
2012-11-06	164,900	20.27	20.36	20.08	20.13	00:00:00
2012-11-07	264,500	20.42	20.44	19.59	19.61	00:00:00
2012-11-08	233,200	19.73	20.10	19.32	19.38	00:00:00
2012-11-09	208,700	19.35	19.45	19.03	19.31	00:00:00
2012-11-12	241,600	19.13	19.35	18.77	19.00	00:00:00
2012-11-13	200,500	19.11	19.11	18.78	19.01	00:00:00
2012-11-14	244,700	19.14	19.40	18.87	18.95	00:00:00
2012-11-15	208,700	18.86	19.10	18.74	19.03	00:00:00
2012-11-16	224,100	19.10	19.33	18.92	18.97	00:00:00
2012-11-19	234,000	19.28	19.78	19.12	19.55	00:00:00
2012-11-20	144,300	19.60	19.75	19.45	19.61	00:00:00
2012-11-21	161,500	19.60	19.75	19.32	19.32	00:00:00
2012-11-22	292,100	19.49	19.98	19.34	19.97	00:00:00
2012-11-23	185,200	19.98	20.25	19.93	20.10	00:00:00
2012-11-26	253,200	20.20	20.45	19.92	20.04	00:00:00
2012-11-27	304,600	20.43	20.49	19.81	20.10	00:00:00
2012-11-28	221,400	20.05	20.23	19.86	20.00	00:00:00
2012-11-29	218,500	20.08	20.44	20.08	20.42	00:00:00
2012-11-30	2,035,400	20.41	20.52	19.92	19.93	00:00:00
2012-12-03	294,700	20.07	20.23	19.50	19.50	00:00:00
2012-12-04	494,500	19.84	20.31	19.52	20.09	00:00:00
2012-12-05	3,404,200	20.18	20.55	20.18	20.52	00:00:00
2012-12-06	156,200	20.61	20.88	20.25	20.42	00:00:00
2012-12-07	180,400	20.45	20.49	19.91	20.10	00:00:00
2012-12-10	631,500	19.94	19.94	19.42	19.81	00:00:00
2012-12-11	262,500	19.88	20.48	19.88	20.26	00:00:00
2012-12-12	1,310,900	20.44	20.47	20.08	20.20	00:00:00
2012-12-13	331,600	20.28	20.75	20.22	20.74	00:00:00
2012-12-14	446,900	20.75	21.40	20.67	21.05	00:00:00
2012-12-17	1,327,500	21.20	21.44	21.07	21.25	00:00:00
2012-12-18	332,600	21.50	21.72	21.25	21.41	00:00:00
2012-12-19	620,300	21.69	22.08	21.50	21.86	00:00:00
2012-12-20	2,206,600	21.77	22.39	21.55	21.69	00:00:00
2012-12-21	546,300	21.50	21.97	21.25	21.81	00:00:00
2012-12-24	153,300	21.75	22.00	21.75	21.86	00:00:00
2012-12-25	0	21.86	21.86	21.86	21.86	00:00:00
2012-12-26	0	21.86	21.86	21.86	21.86	00:00:00
2012-12-27	278,200	21.85	22.20	21.85	22.06	00:00:00
2012-12-28	263,200	22.18	22.32	21.87	22.08	00:00:00
2012-12-31	92,400	21.85	22.12	21.72	21.95	00:00:00
2013-01-01	0	21.95	21.95	21.95	21.95	00:00:00
2013-01-02	258,500	22.60	23.23	22.25	22.94	00:00:00
2013-01-03	181,800	22.96	23.15	22.53	22.81	00:00:00
2013-01-04	218,300	23.08	23.15	22.82	22.92	00:00:00
2013-01-07	159,600	23.02	23.20	22.97	23.20	00:00:00
2013-01-08	199,900	23.20	23.30	22.97	22.97	00:00:00
2013-01-09	1,829,000	22.95	23.22	22.78	23.19	00:00:00
2013-01-10	236,200	23.21	23.22	22.81	22.87	00:00:00
2013-01-11	129,900	23.00	23.04	22.81	22.98	00:00:00
2013-01-14	215,000	23.22	23.22	22.53	22.67	00:00:00
2013-01-15	258,800	22.81	22.81	21.58	22.64	00:00:00
2013-01-16	169,300	22.60	22.68	22.15	22.47	00:00:00
2013-01-17	1,064,000	22.50	22.50	21.90	22.35	00:00:00
2013-01-18	3,982,600	22.50	23.09	22.35	22.85	00:00:00
2013-01-21	399,500	22.85	23.38	22.85	23.34	00:00:00
2013-01-22	353,700	23.38	23.40	22.90	23.25	00:00:00
2013-01-31	527,200	23.10	23.19	22.32	22.35	00:00:00
2013-02-01	589,900	22.30	22.94	21.78	22.77	00:00:00
2013-02-04	814,100	23.00	23.00	21.84	21.88	00:00:00
2013-02-05	436,200	21.77	22.58	21.51	22.45	00:00:00
2013-02-11	208,300	23.50	23.66	23.00	23.10	00:00:00
2013-02-18	208,700	24.06	24.37	23.89	24.13	00:00:00
2013-02-25	642,200	24.81	24.98	24.06	24.48	00:00:00
2013-02-28	515,100	25.21	25.69	24.83	25.55	00:00:00
2013-03-01	766,500	25.43	25.65	25.06	25.50	00:00:00
2013-03-05	344,500	25.80	25.95	25.60	25.76	00:00:00
2013-03-06	454,300	25.75	26.08	25.73	25.85	00:00:00
2013-03-18	331,400	26.08	26.79	25.51	26.71	00:00:00
2013-03-19	447,000	26.80	27.00	25.97	26.17	00:00:00
2013-03-20	400,400	26.39	26.85	26.37	26.62	00:00:00
2013-03-21	197,500	26.57	26.75	26.18	26.55	00:00:00
2013-03-22	533,000	26.52	26.66	26.23	26.48	00:00:00
2013-03-25	481,500	26.83	27.25	26.32	26.72	00:00:00
2013-04-05	1,582,600	26.00	26.15	25.12	25.56	00:00:00
2013-04-09	209,700	25.90	25.97	25.60	25.86	00:00:00
2013-04-10	441,700	26.00	26.39	25.91	26.33	00:00:00
2013-04-29	4,424,500	28.00	28.27	27.85	28.08	00:00:00
2013-04-30	1,091,100	28.11	28.39	27.75	28.08	00:00:00
2013-05-01	0	28.08	28.08	28.08	28.08	00:00:00
2013-05-02	560,400	28.15	28.41	27.51	27.96	00:00:00
2013-05-03	968,700	28.09	28.34	27.90	28.05	00:00:00
2013-05-08	1,000,900	29.24	30.06	29.22	29.93	00:00:00
2013-05-09	1,021,100	29.50	29.55	28.40	29.16	00:00:00
2013-05-10	598,300	29.40	29.50	29.15	29.30	00:00:00
2013-05-13	607,900	29.40	29.48	29.20	29.36	00:00:00
2013-05-16	556,300	30.09	30.23	29.72	29.98	00:00:00
2013-05-17	706,800	29.98	30.00	29.15	29.54	00:00:00
2013-05-20	596,300	29.30	29.65	29.10	29.36	00:00:00
2013-05-28	3,155,900	29.84	29.84	28.81	29.42	00:00:00
2013-05-29	813,700	29.33	29.52	28.75	28.78	00:00:00
2013-05-30	375,800	28.70	29.29	28.69	28.89	00:00:00
2013-05-31	909,900	29.09	29.09	28.00	28.45	00:00:00
2013-06-25	479,800	25.50	26.10	25.42	25.72	00:00:00
2013-06-26	535,100	25.70	26.08	25.45	25.89	00:00:00
2013-07-01	490,200	26.29	27.10	26.22	27.01	00:00:00
2013-07-08	528,100	27.87	28.11	27.58	28.00	00:00:00
2013-07-22	213,200	28.49	28.64	28.02	28.45	00:00:00
2013-08-01	441,400	28.73	29.11	28.57	29.11	00:00:00
2013-08-02	329,500	29.07	29.12	28.61	28.67	00:00:00
2013-08-06	1,130,500	28.20	28.58	28.08	28.28	00:00:00
2013-08-07	2,411,400	28.25	28.30	27.62	27.81	00:00:00
2013-08-08	398,600	27.90	28.53	27.85	28.53	00:00:00
2013-08-09	6,289,100	28.45	28.84	28.20	28.76	00:00:00
2013-08-15	147,200	28.62	28.64	28.03	28.38	00:00:00
2013-08-16	1,347,300	28.42	28.64	28.23	28.44	00:00:00
2013-08-22	266,600	27.23	28.05	27.23	27.54	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 > >>