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
2013-08-22	266,600	27.23	28.05	27.23	27.54	00:00:00
2013-08-23	168,200	27.73	27.78	27.36	27.50	00:00:00
2013-09-06	1,760,300	27.01	27.36	26.70	27.08	00:00:00
2013-09-09	193,100	27.02	27.16	26.59	27.15	00:00:00
2013-09-12	348,500	27.50	27.99	27.45	27.93	00:00:00
2013-09-13	216,300	27.94	28.23	27.82	28.11	00:00:00
2013-09-24	528,200	27.98	28.10	27.88	28.00	00:00:00
2013-09-25	492,100	27.92	28.62	27.88	28.60	00:00:00
2013-09-26	605,300	28.60	28.99	28.45	28.82	00:00:00
2013-09-27	596,500	28.82	28.90	28.53	28.55	00:00:00
2013-10-07	357,800	28.55	28.58	27.92	28.17	00:00:00
2013-10-08	197,600	28.11	28.25	27.98	28.02	00:00:00
2013-10-09	275,200	28.05	28.25	27.80	28.17	00:00:00
2013-10-10	357,300	28.25	29.00	28.25	28.94	00:00:00
2013-10-11	184,900	29.00	29.00	28.52	28.84	00:00:00
2013-10-15	266,900	28.80	29.14	28.76	29.03	00:00:00
2013-10-16	270,900	28.87	29.35	28.85	29.26	00:00:00
2013-10-17	307,000	29.40	29.44	28.87	29.15	00:00:00
2013-10-18	414,900	29.19	29.70	29.19	29.52	00:00:00
2013-10-21	497,900	29.69	30.35	29.57	30.32	00:00:00
2013-11-14	1,109,700	30.59	30.62	28.51	29.08	00:00:00
2013-11-15	353,800	29.30	29.39	28.81	29.12	00:00:00
2013-11-25	385,100	28.71	28.76	28.10	28.22	00:00:00
2013-11-28	440,900	29.04	29.46	29.00	29.30	00:00:00
2013-11-29	284,000	29.36	29.49	29.11	29.17	00:00:00
2013-12-02	205,400	29.25	29.29	28.73	28.85	00:00:00
2013-12-05	1,745,600	27.89	28.06	27.40	27.44	00:00:00
2013-12-06	940,800	27.49	27.60	26.83	27.51	00:00:00
2013-12-09	566,100	27.55	28.41	27.52	28.36	00:00:00
2013-12-10	1,270,100	28.38	28.45	27.80	27.95	00:00:00
2013-12-11	1,315,700	27.89	28.45	27.88	27.99	00:00:00
2013-12-12	341,700	27.85	28.03	27.46	27.46	00:00:00
2013-12-13	284,100	27.50	28.00	27.50	27.77	00:00:00
2013-12-16	373,900	27.92	28.52	27.81	28.23	00:00:00
2013-12-19	544,400	28.32	28.80	28.21	28.62	00:00:00
2013-12-20	732,000	28.61	29.17	28.56	28.64	00:00:00
2013-12-30	251,100	29.42	29.74	29.35	29.55	00:00:00
2013-12-31	101,100	29.52	29.52	29.17	29.44	00:00:00
2014-01-01	0	29.44	29.44	29.44	29.44	00:00:00
2014-01-02	279,800	29.45	29.58	28.90	28.95	00:00:00
2014-01-03	159,000	28.95	29.42	28.87	29.24	00:00:00
2014-01-14	840,500	30.70	31.34	30.43	31.32	00:00:00
2014-01-15	594,100	31.40	32.45	31.36	32.22	00:00:00
2014-01-16	725,400	32.16	32.44	31.90	32.22	00:00:00
2014-01-17	355,100	32.26	32.88	32.20	32.88	00:00:00
2014-01-23	333,400	32.60	32.90	32.40	32.61	00:00:00
2014-01-24	561,200	32.74	32.89	31.61	31.66	00:00:00
2014-01-27	581,700	31.75	32.01	31.35	31.67	00:00:00
2014-01-30	393,800	31.50	31.59	30.86	31.35	00:00:00
2014-01-31	380,300	31.47	31.60	30.82	31.33	00:00:00
2014-02-04	277,500	30.84	31.12	30.51	31.00	00:00:00
2014-02-10	1,296,900	32.01	32.01	31.23	31.29	00:00:00
2014-02-20	257,000	30.96	31.45	30.82	31.45	00:00:00
2014-02-21	345,100	31.50	31.56	31.00	31.31	00:00:00
2014-02-24	394,200	31.23	32.65	31.20	32.65	00:00:00
2014-02-25	258,200	32.53	32.99	32.36	32.76	00:00:00
2014-02-26	340,700	32.79	32.92	32.10	32.24	00:00:00
2014-02-27	316,600	32.29	32.37	31.05	32.15	00:00:00
2014-02-28	300,600	32.08	32.21	31.42	31.94	00:00:00
2014-03-13	291,700	32.06	32.06	31.33	31.33	00:00:00
2014-03-14	342,800	31.15	31.30	30.20	30.58	00:00:00
2014-03-17	226,800	30.53	31.22	30.52	31.10	00:00:00
2014-03-20	379,300	30.83	31.25	30.70	30.96	00:00:00
2014-03-21	363,900	31.00	31.33	30.50	30.50	00:00:00
2014-03-31	195,500	31.63	31.99	31.43	31.55	00:00:00
2014-04-01	2,168,900	31.72	32.08	31.58	32.03	00:00:00
2014-04-02	413,900	32.03	32.15	31.43	31.46	00:00:00
2014-04-07	378,200	32.27	32.87	32.17	32.63	00:00:00
2014-04-08	329,500	32.59	32.59	31.54	31.81	00:00:00
2014-04-11	490,200	31.50	31.64	30.75	31.07	00:00:00
2014-04-14	789,100	30.86	31.02	30.40	30.66	00:00:00
2014-04-15	291,400	30.76	31.25	30.51	30.75	00:00:00
2014-04-16	129,500	31.02	31.17	30.75	31.15	00:00:00
2014-04-28	274,300	31.92	32.34	31.81	31.92	00:00:00
2014-05-01	0	33.37	33.37	33.37	33.37	00:00:00
2014-05-02	2,602,900	33.46	34.39	33.42	34.01	00:00:00
2014-05-06	1,228,700	34.15	34.49	33.60	33.72	00:00:00
2014-05-13	790,900	34.00	34.09	33.33	33.62	00:00:00
2014-05-14	1,101,600	33.90	33.90	31.96	32.47	00:00:00
2014-05-15	879,000	32.54	32.60	31.47	31.75	00:00:00
2014-05-16	851,500	31.70	31.84	30.72	31.27	00:00:00
2014-05-19	324,400	31.35	31.58	30.64	31.25	00:00:00
2014-05-20	1,084,700	31.33	31.49	30.12	30.28	00:00:00
2014-05-21	662,400	30.30	30.99	30.00	30.78	00:00:00
2014-05-22	601,400	30.87	31.25	30.82	31.15	00:00:00
2014-05-23	760,400	31.27	31.33	30.73	31.08	00:00:00
2014-05-26	891,300	31.30	32.03	31.02	32.03	00:00:00
2014-05-29	605,600	31.85	31.92	31.20	31.68	00:00:00
2014-05-30	335,000	31.80	32.05	31.69	31.94	00:00:00
2014-06-10	791,900	31.83	32.37	31.50	32.20	00:00:00
2014-06-11	473,500	32.15	32.37	31.52	31.85	00:00:00
2014-06-12	249,900	31.83	32.04	31.52	31.72	00:00:00
2014-06-13	683,900	31.61	31.80	31.15	31.60	00:00:00
2014-06-16	342,900	31.51	31.69	31.35	31.65	00:00:00
2014-06-17	928,100	31.78	32.60	31.73	32.45	00:00:00
2014-06-18	577,500	32.61	32.80	32.26	32.71	00:00:00
2014-07-17	262,700	31.75	31.85	31.50	31.60	00:00:00
2014-07-18	628,400	31.36	31.43	30.83	31.00	00:00:00
2014-07-21	518,100	31.02	31.43	30.91	31.30	00:00:00
2014-07-24	638,600	31.22	31.51	31.02	31.40	00:00:00
2014-07-25	412,600	31.27	31.54	31.13	31.15	00:00:00
2014-07-28	655,000	31.39	31.50	31.02	31.10	00:00:00
2014-07-31	1,408,800	28.48	28.49	27.57	28.25	00:00:00
2014-08-01	809,500	28.11	28.11	27.12	27.78	00:00:00
2014-08-12	671,800	26.02	26.02	25.37	25.60	00:00:00
2014-08-13	523,900	25.80	26.08	25.57	25.91	00:00:00
2014-08-14	442,700	25.80	26.08	25.61	26.06	00:00:00
2014-08-15	291,700	26.09	26.28	25.65	25.68	00:00:00
2014-08-18	362,000	25.99	26.35	25.70	26.16	00:00:00
2014-09-02	357,800	28.50	28.79	28.48	28.58	00:00:00
2014-09-03	544,800	28.74	29.00	28.50	28.84	00:00:00
2014-09-04	856,400	28.72	29.35	28.41	29.33	00:00:00
2014-09-05	448,800	29.33	29.78	29.23	29.58	00:00:00
2014-09-11	285,100	28.68	29.13	28.41	28.53	00:00:00
2014-09-12	221,300	28.67	28.84	28.36	28.64	00:00:00
2014-09-16	490,400	28.04	28.12	27.43	27.75	00:00:00
2014-09-17	485,800	28.07	28.41	27.98	28.18	00:00:00
2014-09-30	476,600	26.35	26.59	26.18	26.49	00:00:00
2014-10-01	540,400	26.40	26.55	25.92	26.15	00:00:00
2014-10-30	876,400	22.46	22.62	21.37	22.46	00:00:00
2014-10-31	899,300	22.92	23.39	22.50	23.26	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 > >>