|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-10-31 | 899,300 | 22.92 | 23.39 | 22.50 | 23.26 | 00:00:00 | | 2014-11-13 | 1,314,700 | 23.05 | 23.27 | 21.59 | 21.59 | 00:00:00 | | 2014-11-14 | 1,295,900 | 21.67 | 22.10 | 20.90 | 21.79 | 00:00:00 | | 2014-11-25 | 1,497,500 | 20.95 | 21.22 | 20.26 | 21.19 | 00:00:00 | | 2014-11-26 | 1,239,600 | 21.19 | 21.42 | 21.06 | 21.42 | 00:00:00 | | 2014-12-01 | 748,600 | 21.82 | 21.92 | 21.57 | 21.75 | 00:00:00 | | 2014-12-09 | 1,182,500 | 20.13 | 20.15 | 19.20 | 19.58 | 00:00:00 | | 2014-12-10 | 1,081,600 | 19.70 | 19.75 | 18.89 | 19.18 | 00:00:00 | | 2014-12-16 | 2,225,800 | 17.96 | 18.20 | 17.33 | 18.20 | 00:00:00 | | 2014-12-17 | 1,006,100 | 18.01 | 18.49 | 17.89 | 18.31 | 00:00:00 | | 2014-12-25 | 0 | 19.25 | 19.25 | 19.25 | 19.25 | 00:00:00 | | 2014-12-26 | 0 | 19.25 | 19.25 | 19.25 | 19.25 | 00:00:00 | | 2014-12-30 | 711,200 | 18.98 | 18.98 | 18.40 | 18.59 | 00:00:00 | | 2014-12-31 | 396,400 | 18.56 | 18.66 | 18.22 | 18.55 | 00:00:00 | | 2015-01-01 | 0 | 18.55 | 18.55 | 18.55 | 18.55 | 00:00:00 | | 2015-01-02 | 810,600 | 18.70 | 19.38 | 18.68 | 19.12 | 00:00:00 | | 2015-01-05 | 1,024,900 | 19.08 | 19.78 | 18.30 | 18.39 | 00:00:00 | | 2015-01-08 | 689,800 | 18.58 | 18.90 | 18.14 | 18.88 | 00:00:00 | | 2015-01-09 | 708,300 | 18.78 | 19.16 | 18.27 | 18.59 | 00:00:00 | | 2015-01-20 | 992,800 | 21.40 | 21.84 | 21.21 | 21.45 | 00:00:00 | | 2015-01-21 | 753,200 | 21.53 | 21.62 | 21.10 | 21.55 | 00:00:00 | | 2015-02-03 | 857,100 | 20.78 | 21.67 | 20.78 | 21.57 | 00:00:00 | | 2015-02-04 | 907,000 | 21.50 | 21.68 | 21.02 | 21.42 | 00:00:00 | | 2015-02-05 | 715,400 | 21.17 | 21.40 | 20.86 | 21.31 | 00:00:00 | | 2015-02-06 | 807,800 | 21.28 | 21.89 | 21.24 | 21.73 | 00:00:00 | | 2015-02-19 | 702,600 | 23.49 | 24.05 | 23.11 | 23.98 | 00:00:00 | | 2015-02-20 | 711,700 | 23.98 | 24.44 | 23.65 | 24.22 | 00:00:00 | | 2015-02-24 | 992,600 | 24.77 | 24.88 | 24.11 | 24.80 | 00:00:00 | | 2015-02-25 | 964,900 | 24.85 | 24.89 | 24.11 | 24.38 | 00:00:00 | | 2015-03-09 | 1,433,900 | 20.65 | 21.10 | 20.30 | 21.02 | 00:00:00 | | 2015-03-10 | 1,251,100 | 21.06 | 21.14 | 20.40 | 20.73 | 00:00:00 | | 2015-03-11 | 1,008,700 | 20.82 | 20.90 | 20.36 | 20.56 | 00:00:00 | | 2015-03-12 | 1,399,900 | 20.50 | 20.59 | 20.01 | 20.07 | 00:00:00 | | 2015-03-13 | 1,440,500 | 20.07 | 20.31 | 19.80 | 20.29 | 00:00:00 | | 2015-04-06 | 0 | 19.55 | 19.55 | 19.55 | 19.55 | 00:00:00 | | 2015-04-07 | 883,800 | 19.73 | 19.96 | 19.55 | 19.90 | 00:00:00 | | 2015-04-08 | 1,544,200 | 19.97 | 20.50 | 19.89 | 20.42 | 00:00:00 | | 2015-04-09 | 1,616,500 | 20.55 | 21.31 | 20.48 | 21.24 | 00:00:00 | | 2015-04-10 | 1,277,300 | 21.30 | 21.38 | 20.71 | 20.92 | 00:00:00 | | 2015-04-16 | 1,118,500 | 21.32 | 21.55 | 20.92 | 21.13 | 00:00:00 | | 2015-04-17 | 1,542,800 | 20.98 | 21.00 | 20.10 | 20.37 | 00:00:00 | | 2015-04-20 | 780,300 | 20.47 | 20.58 | 19.91 | 20.44 | 00:00:00 | | 2015-04-30 | 641,100 | 20.57 | 20.85 | 20.46 | 20.76 | 00:00:00 | | 2015-05-01 | 0 | 20.76 | 20.76 | 20.76 | 20.76 | 00:00:00 | | 2015-05-05 | 556,800 | 20.75 | 20.88 | 20.18 | 20.18 | 00:00:00 | | 2015-05-06 | 476,500 | 20.15 | 20.37 | 20.00 | 20.16 | 00:00:00 | | 2015-05-19 | 813,100 | 19.25 | 19.39 | 19.20 | 19.33 | 00:00:00 | | 2015-05-20 | 1,285,900 | 19.34 | 20.15 | 19.23 | 19.70 | 00:00:00 | | 2015-05-26 | 657,700 | 18.85 | 18.96 | 18.55 | 18.77 | 00:00:00 | | 2015-05-27 | 1,519,700 | 18.69 | 18.69 | 18.01 | 18.20 | 00:00:00 | | 2015-06-04 | 680,900 | 16.87 | 16.87 | 16.41 | 16.44 | 00:00:00 | | 2015-06-05 | 664,100 | 16.21 | 16.50 | 16.01 | 16.43 | 00:00:00 | | 2015-06-09 | 1,083,500 | 16.26 | 16.27 | 15.90 | 16.00 | 00:00:00 | | 2015-06-10 | 1,037,900 | 15.92 | 15.95 | 15.45 | 15.74 | 00:00:00 | | 2015-06-22 | 2,667,000 | 17.01 | 17.28 | 16.20 | 16.85 | 00:00:00 | | 2015-07-02 | 592,100 | 16.12 | 16.17 | 15.62 | 15.64 | 00:00:00 | | 2015-07-03 | 296,700 | 15.72 | 15.77 | 15.44 | 15.69 | 00:00:00 | | 2015-07-09 | 570,700 | 16.00 | 16.15 | 15.55 | 15.62 | 00:00:00 | | 2015-07-10 | 772,800 | 15.97 | 15.97 | 15.65 | 15.93 | 00:00:00 | | 2015-07-13 | 628,300 | 16.03 | 16.75 | 15.99 | 16.62 | 00:00:00 | | 2015-07-14 | 972,000 | 16.70 | 17.48 | 16.62 | 16.99 | 00:00:00 | | 2015-07-15 | 545,500 | 17.13 | 17.43 | 16.97 | 17.15 | 00:00:00 | | 2015-07-20 | 864,000 | 18.60 | 18.76 | 18.40 | 18.65 | 00:00:00 | | 2015-08-03 | 980,500 | 15.16 | 15.40 | 14.71 | 14.88 | 00:00:00 | | 2015-08-04 | 4,832,400 | 14.68 | 14.70 | 13.95 | 13.95 | 00:00:00 | | 2015-08-05 | 1,790,200 | 14.08 | 14.67 | 14.06 | 14.51 | 00:00:00 | | 2015-08-10 | 455,400 | 14.95 | 14.95 | 14.39 | 14.55 | 00:00:00 | | 2015-08-13 | 688,700 | 14.46 | 14.56 | 13.95 | 14.00 | 00:00:00 | | 2015-08-14 | 551,500 | 14.02 | 14.06 | 13.54 | 13.57 | 00:00:00 | | 2015-08-20 | 902,600 | 13.68 | 13.95 | 13.37 | 13.51 | 00:00:00 | | 2015-08-21 | 1,359,700 | 13.27 | 13.57 | 13.18 | 13.25 | 00:00:00 | | 2015-08-25 | 519,300 | 12.77 | 13.92 | 12.77 | 13.78 | 00:00:00 | | 2015-08-26 | 417,700 | 13.58 | 14.34 | 13.31 | 13.90 | 00:00:00 | | 2015-08-31 | 274,800 | 14.23 | 14.33 | 13.82 | 13.85 | 00:00:00 | | 2015-09-01 | 574,700 | 13.72 | 13.72 | 13.11 | 13.21 | 00:00:00 | | 2015-09-02 | 377,000 | 13.25 | 13.28 | 12.70 | 12.86 | 00:00:00 | | 2015-09-07 | 694,100 | 12.77 | 12.80 | 11.81 | 12.06 | 00:00:00 | | 2015-09-14 | 712,000 | 12.39 | 12.57 | 12.18 | 12.30 | 00:00:00 | | 2015-10-01 | 889,700 | 11.88 | 12.30 | 11.81 | 12.13 | 00:00:00 | | 2015-10-02 | 1,106,200 | 12.21 | 12.39 | 11.81 | 12.23 | 00:00:00 | | 2015-10-05 | 1,003,200 | 12.45 | 12.97 | 12.31 | 12.82 | 00:00:00 | | 2015-10-08 | 2,315,800 | 12.66 | 12.89 | 12.51 | 12.69 | 00:00:00 | | 2015-10-09 | 3,801,500 | 8.00 | 8.12 | 7.55 | 8.05 | 00:00:00 | | 2015-10-15 | 3,750,200 | 9.37 | 9.44 | 8.42 | 8.74 | 00:00:00 | | 2015-10-16 | 1,766,800 | 8.77 | 8.81 | 8.36 | 8.49 | 00:00:00 | | 2015-10-20 | 4,518,300 | 7.97 | 8.02 | 7.41 | 7.65 | 00:00:00 | | 2015-10-21 | 4,747,700 | 7.53 | 7.53 | 7.30 | 7.34 | 00:00:00 | | 2015-10-26 | 4,639,000 | 7.19 | 7.49 | 7.16 | 7.29 | 00:00:00 | | 2015-10-29 | 1,928,800 | 6.94 | 6.94 | 6.65 | 6.80 | 00:00:00 | | 2015-10-30 | 4,113,500 | 7.15 | 7.36 | 7.00 | 7.29 | 00:00:00 | | 2015-11-19 | 4,364,400 | 6.99 | 7.06 | 6.57 | 6.60 | 00:00:00 | | 2015-11-20 | 2,292,700 | 6.60 | 6.60 | 6.36 | 6.44 | 00:00:00 | | 2015-11-23 | 5,217,600 | 6.39 | 6.49 | 6.25 | 6.28 | 00:00:00 | | 2015-11-24 | 2,237,500 | 6.28 | 6.33 | 6.12 | 6.33 | 00:00:00 | | 2015-11-25 | 7,658,500 | 6.37 | 6.37 | 6.06 | 6.20 | 00:00:00 | | 2015-11-26 | 2,125,900 | 6.20 | 6.46 | 6.13 | 6.42 | 00:00:00 | | 2015-11-27 | 1,980,100 | 6.45 | 6.45 | 6.33 | 6.38 | 00:00:00 | | 2015-12-01 | 2,516,700 | 6.64 | 6.79 | 6.43 | 6.49 | 00:00:00 | | 2015-12-02 | 2,568,300 | 6.51 | 6.57 | 6.21 | 6.30 | 00:00:00 | | 2015-12-14 | 3,382,600 | 5.56 | 5.56 | 5.13 | 5.17 | 00:00:00 | | 2015-12-15 | 3,266,700 | 5.22 | 5.50 | 5.11 | 5.39 | 00:00:00 | | 2015-12-16 | 2,766,300 | 5.41 | 5.56 | 5.27 | 5.44 | 00:00:00 | | 2016-01-04 | 3,498,100 | 5.20 | 5.20 | 4.98 | 5.08 | 00:00:00 | | 2016-01-07 | 2,592,200 | 4.82 | 4.82 | 4.65 | 4.71 | 00:00:00 | | 2016-01-08 | 2,715,400 | 4.72 | 4.86 | 4.55 | 4.67 | 00:00:00 | | 2016-01-15 | 3,939,400 | 4.75 | 4.77 | 4.32 | 4.37 | 00:00:00 | | 2016-01-21 | 4,240,800 | 4.02 | 4.13 | 3.87 | 4.01 | 00:00:00 | | 2016-01-22 | 5,377,500 | 4.11 | 4.82 | 4.06 | 4.64 | 00:00:00 | | 2016-02-08 | 2,668,200 | 5.06 | 5.09 | 4.67 | 4.74 | 00:00:00 | | 2016-02-09 | 3,875,900 | 4.79 | 4.81 | 4.36 | 4.56 | 00:00:00 | | 2016-02-10 | 2,437,600 | 4.60 | 4.78 | 4.47 | 4.53 | 00:00:00 | | 2016-02-18 | 3,466,600 | 4.93 | 5.04 | 4.76 | 4.85 | 00:00:00 | | 2016-02-19 | 2,423,600 | 4.85 | 4.97 | 4.57 | 4.67 | 00:00:00 | | 2016-02-22 | 1,806,600 | 4.73 | 4.85 | 4.72 | 4.82 | 00:00:00 | | 2016-03-08 | 3,424,300 | 5.86 | 5.93 | 5.73 | 5.76 | 00:00:00 | | 2016-03-09 | 3,177,200 | 5.73 | 5.74 | 5.50 | 5.62 | 00:00:00 | | 2016-03-10 | 3,283,500 | 5.63 | 5.87 | 5.58 | 5.61 | 00:00:00 | | 2016-03-11 | 3,292,100 | 5.70 | 5.77 | 5.58 | 5.70 | 00:00:00 | | 2016-03-17 | 3,556,000 | 5.54 | 5.73 | 5.52 | 5.72 | 00:00:00 | | 2016-03-18 | 6,524,900 | 5.73 | 6.03 | 5.68 | 5.94 | 00:00:00 | | 2016-03-21 | 2,453,000 | 5.89 | 6.06 | 5.82 | 5.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
