|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-03-21 | 2,453,000 | 5.89 | 6.06 | 5.82 | 5.83 | 00:00:00 | | 2016-03-22 | 1,752,800 | 5.83 | 5.83 | 5.63 | 5.75 | 00:00:00 | | 2016-03-23 | 1,427,300 | 5.74 | 5.79 | 5.55 | 5.59 | 00:00:00 | | 2016-03-29 | 4,447,800 | 6.10 | 6.24 | 5.68 | 5.72 | 00:00:00 | | 2016-03-30 | 4,406,700 | 5.74 | 5.91 | 5.74 | 5.74 | 00:00:00 | | 2016-04-04 | 4,826,500 | 5.43 | 5.50 | 5.26 | 5.33 | 00:00:00 | | 2016-04-07 | 3,446,000 | 5.05 | 5.16 | 4.97 | 5.04 | 00:00:00 | | 2016-04-08 | 3,794,100 | 5.20 | 5.49 | 5.19 | 5.33 | 00:00:00 | | 2016-04-11 | 2,892,300 | 5.31 | 5.44 | 5.25 | 5.44 | 00:00:00 | | 2016-04-14 | 2,853,400 | 5.92 | 6.03 | 5.84 | 5.94 | 00:00:00 | | 2016-04-15 | 2,707,900 | 5.94 | 6.05 | 5.88 | 5.95 | 00:00:00 | | 2016-04-21 | 4,389,800 | 6.00 | 6.18 | 5.99 | 6.10 | 00:00:00 | | 2016-04-22 | 3,017,100 | 6.06 | 6.10 | 5.83 | 6.06 | 00:00:00 | | 2016-04-26 | 2,471,000 | 5.88 | 6.10 | 5.80 | 6.07 | 00:00:00 | | 2016-04-27 | 2,172,500 | 6.05 | 6.19 | 6.02 | 6.13 | 00:00:00 | | 2016-05-17 | 3,870,100 | 5.14 | 5.20 | 5.02 | 5.07 | 00:00:00 | | 2016-05-18 | 3,700,100 | 5.04 | 5.36 | 5.04 | 5.31 | 00:00:00 | | 2016-05-23 | 1,804,700 | 5.13 | 5.13 | 5.03 | 5.06 | 00:00:00 | | 2016-05-24 | 1,726,500 | 5.07 | 5.18 | 5.07 | 5.13 | 00:00:00 | | 2016-05-25 | 2,595,200 | 5.15 | 5.38 | 5.14 | 5.34 | 00:00:00 | | 2016-05-26 | 2,534,500 | 5.29 | 5.44 | 5.27 | 5.35 | 00:00:00 | | 2016-05-27 | 1,983,300 | 5.35 | 5.35 | 5.22 | 5.34 | 00:00:00 | | 2016-05-31 | 1,675,600 | 5.32 | 5.32 | 5.23 | 5.25 | 00:00:00 | | 2016-06-01 | 2,250,900 | 5.27 | 5.27 | 5.01 | 5.11 | 00:00:00 | | 2016-06-02 | 2,153,200 | 5.11 | 5.24 | 5.06 | 5.12 | 00:00:00 | | 2016-06-03 | 3,625,700 | 5.16 | 5.16 | 4.80 | 4.83 | 00:00:00 | | 2016-06-06 | 2,527,200 | 4.83 | 4.94 | 4.75 | 4.79 | 00:00:00 | | 2016-06-09 | 1,706,000 | 4.81 | 4.83 | 4.70 | 4.74 | 00:00:00 | | 2016-06-10 | 4,719,600 | 4.65 | 4.67 | 4.30 | 4.35 | 00:00:00 | | 2016-06-13 | 3,454,500 | 4.23 | 4.32 | 4.12 | 4.24 | 00:00:00 | | 2016-06-16 | 3,181,900 | 3.95 | 4.02 | 3.78 | 3.82 | 00:00:00 | | 2016-06-17 | 8,312,500 | 3.88 | 4.19 | 3.86 | 4.19 | 00:00:00 | | 2016-06-21 | 3,051,000 | 4.33 | 4.33 | 4.09 | 4.14 | 00:00:00 | | 2016-06-22 | 1,873,200 | 4.16 | 4.19 | 4.07 | 4.14 | 00:00:00 | | 2016-06-27 | 2,846,700 | 3.83 | 3.87 | 3.51 | 3.54 | 00:00:00 | | 2016-07-18 | 2,831,700 | 3.39 | 3.43 | 3.21 | 3.35 | 00:00:00 | | 2016-07-26 | 5,382,300 | 3.29 | 3.47 | 3.16 | 3.47 | 00:00:00 | | 2016-07-27 | 7,103,000 | 3.56 | 3.75 | 3.54 | 3.66 | 00:00:00 | | 2016-08-11 | 3,639,900 | 2.34 | 2.34 | 2.23 | 2.28 | 00:00:00 | | 2016-08-12 | 1,727,900 | 2.29 | 2.32 | 2.27 | 2.31 | 00:00:00 | | 2016-08-15 | 1,601,000 | 2.29 | 2.35 | 2.25 | 2.27 | 00:00:00 | | 2016-08-25 | 5,430,700 | 2.43 | 2.60 | 2.43 | 2.60 | 00:00:00 | | 2016-08-26 | 7,275,800 | 2.65 | 2.92 | 2.55 | 2.87 | 00:00:00 | | 2016-08-30 | 2,395,500 | 2.86 | 2.89 | 2.75 | 2.86 | 00:00:00 | | 2016-08-31 | 4,413,800 | 2.88 | 3.03 | 2.83 | 2.99 | 00:00:00 | | 2016-09-01 | 5,632,900 | 3.04 | 3.13 | 2.99 | 3.03 | 00:00:00 | | 2016-09-02 | 3,475,800 | 3.06 | 3.10 | 2.93 | 3.02 | 00:00:00 | | 2016-09-08 | 4,558,200 | 3.10 | 3.37 | 3.07 | 3.37 | 00:00:00 | | 2016-09-09 | 8,093,900 | 3.38 | 3.53 | 3.28 | 3.40 | 00:00:00 | | 2016-09-12 | 3,214,800 | 3.34 | 3.39 | 3.23 | 3.34 | 00:00:00 | | 2016-09-13 | 2,356,500 | 3.44 | 3.44 | 3.28 | 3.28 | 00:00:00 | | 2016-09-14 | 3,436,800 | 3.22 | 3.26 | 3.07 | 3.18 | 00:00:00 | | 2016-09-15 | 1,831,100 | 3.18 | 3.19 | 3.11 | 3.16 | 00:00:00 | | 2016-09-16 | 3,985,300 | 3.18 | 3.18 | 2.98 | 3.04 | 00:00:00 | | 2016-09-19 | 2,015,300 | 3.09 | 3.14 | 3.03 | 3.03 | 00:00:00 | | 2016-10-11 | 1,230,800 | 3.87 | 3.88 | 3.76 | 3.78 | 00:00:00 | | 2016-10-12 | 1,377,200 | 3.81 | 3.84 | 3.70 | 3.73 | 00:00:00 | | 2016-10-18 | 1,233,600 | 3.69 | 3.69 | 3.61 | 3.61 | 00:00:00 | | 2016-10-19 | 2,529,800 | 3.62 | 3.63 | 3.51 | 3.55 | 00:00:00 | | 2016-10-20 | 1,750,200 | 3.64 | 3.64 | 3.53 | 3.60 | 00:00:00 | | 2016-10-21 | 1,752,300 | 3.64 | 3.77 | 3.60 | 3.77 | 00:00:00 | | 2016-10-27 | 2,258,300 | 3.74 | 3.74 | 3.54 | 3.71 | 00:00:00 | | 2016-10-28 | 1,893,300 | 3.65 | 3.70 | 3.61 | 3.65 | 00:00:00 | | 2016-10-31 | 1,220,700 | 3.71 | 3.71 | 3.56 | 3.66 | 00:00:00 | | 2016-11-01 | 1,461,100 | 3.68 | 3.78 | 3.59 | 3.68 | 00:00:00 | | 2016-11-02 | 1,585,100 | 3.64 | 3.64 | 3.52 | 3.52 | 00:00:00 | | 2016-11-08 | 1,721,700 | 3.68 | 3.72 | 3.50 | 3.53 | 00:00:00 | | 2016-11-09 | 5,368,900 | 3.23 | 3.48 | 3.11 | 3.37 | 00:00:00 | | 2016-11-14 | 1,962,500 | 3.31 | 3.42 | 3.21 | 3.37 | 00:00:00 | | 2016-12-19 | 3,905,100 | 2.92 | 3.11 | 2.90 | 3.11 | 00:00:00 | | 2017-01-02 | 2,869,500 | 3.31 | 3.70 | 3.30 | 3.69 | 00:00:00 | | 2017-01-17 | 1,892,400 | 3.42 | 3.58 | 3.41 | 3.56 | 00:00:00 | | 2017-01-18 | 1,592,000 | 3.59 | 3.59 | 3.51 | 3.54 | 00:00:00 | | 2017-01-24 | 1,439,800 | 3.59 | 3.59 | 3.51 | 3.53 | 00:00:00 | | 2017-01-25 | 1,284,500 | 3.55 | 3.56 | 3.49 | 3.50 | 00:00:00 | | 2017-01-31 | 2,051,200 | 3.20 | 3.30 | 3.14 | 3.14 | 00:00:00 | | 2017-02-01 | 1,850,300 | 3.12 | 3.24 | 3.12 | 3.19 | 00:00:00 | | 2017-02-02 | 1,711,700 | 3.20 | 3.20 | 3.11 | 3.16 | 00:00:00 | | 2017-02-03 | 5,092,000 | 3.16 | 3.45 | 3.13 | 3.45 | 00:00:00 | | 2017-02-06 | 3,291,300 | 3.50 | 3.50 | 3.22 | 3.23 | 00:00:00 | | 2017-02-07 | 2,309,300 | 3.23 | 3.37 | 3.23 | 3.30 | 00:00:00 | | 2017-02-08 | 1,596,200 | 3.32 | 3.44 | 3.28 | 3.40 | 00:00:00 | | 2017-02-13 | 1,578,100 | 3.33 | 3.43 | 3.29 | 3.41 | 00:00:00 | | 2017-02-20 | 3,658,300 | 3.43 | 3.58 | 3.39 | 3.39 | 00:00:00 | | 2017-02-21 | 2,065,600 | 3.35 | 3.40 | 3.25 | 3.26 | 00:00:00 | | 2017-02-22 | 1,791,900 | 3.28 | 3.34 | 3.20 | 3.20 | 00:00:00 | | 2017-03-07 | 1,121,700 | 3.39 | 3.40 | 3.31 | 3.38 | 00:00:00 | | 2017-03-08 | 1,696,500 | 3.40 | 3.48 | 3.35 | 3.45 | 00:00:00 | | 2017-03-27 | 2,278,300 | 4.38 | 4.48 | 4.34 | 4.40 | 00:00:00 | | 2017-03-28 | 2,578,900 | 4.46 | 4.46 | 4.28 | 4.35 | 00:00:00 | | 2017-04-03 | 1,170,000 | 4.36 | 4.38 | 4.26 | 4.28 | 00:00:00 | | 2017-04-13 | 1,354,000 | 4.70 | 4.75 | 4.57 | 4.69 | 00:00:00 | | 2017-04-14 | 0 | 4.69 | 4.69 | 4.69 | 4.69 | 00:00:00 | | 2017-04-17 | 0 | 4.69 | 4.69 | 4.69 | 4.69 | 00:00:00 | | 2017-04-21 | 5,143,400 | 4.00 | 4.14 | 3.88 | 4.06 | 00:00:00 | | 2017-04-24 | 4,346,400 | 4.23 | 4.24 | 4.06 | 4.11 | 00:00:00 | | 2017-04-25 | 2,062,600 | 4.10 | 4.17 | 4.10 | 4.10 | 00:00:00 | | 2017-04-26 | 1,911,400 | 4.13 | 4.15 | 4.06 | 4.07 | 00:00:00 | | 2017-05-01 | 0 | 4.02 | 4.02 | 4.02 | 4.02 | 00:00:00 | | 2017-05-09 | 4,747,600 | 4.06 | 4.22 | 4.03 | 4.15 | 00:00:00 | | 2017-05-10 | 4,637,300 | 4.18 | 4.23 | 4.01 | 4.11 | 00:00:00 | | 2017-05-11 | 4,603,710 | 4.10 | 4.10 | 3.86 | 3.86 | 00:00:00 | | 2017-05-12 | 5,618,965 | 3.86 | 3.89 | 3.57 | 3.69 | 00:00:00 | | 2017-05-15 | 3,344,665 | 3.71 | 3.72 | 3.53 | 3.58 | 00:00:00 | | 2017-05-16 | 5,905,348 | 3.61 | 3.72 | 3.39 | 3.53 | 00:00:00 | | 2017-05-17 | 3,276,343 | 3.50 | 3.67 | 3.44 | 3.47 | 00:00:00 | | 2017-05-18 | 3,865,024 | 3.48 | 3.51 | 3.31 | 3.33 | 00:00:00 | | 2017-05-19 | 5,859,792 | 3.32 | 3.38 | 3.18 | 3.28 | 00:00:00 | | 2017-05-22 | 3,674,255 | 3.28 | 3.56 | 3.21 | 3.53 | 00:00:00 | | 2017-05-23 | 3,467,586 | 3.53 | 3.64 | 3.48 | 3.52 | 00:00:00 | | 2017-05-24 | 2,159,852 | 3.54 | 3.63 | 3.46 | 3.57 | 00:00:00 | | 2017-05-25 | 2,386,488 | 3.59 | 3.68 | 3.49 | 3.49 | 00:00:00 | | 2017-05-26 | 1,640,733 | 3.50 | 3.55 | 3.42 | 3.48 | 00:00:00 | | 2017-05-29 | 1,284,216 | 3.51 | 3.60 | 3.47 | 3.55 | 00:00:00 | | 2017-05-30 | 2,678,157 | 3.55 | 3.56 | 3.36 | 3.40 | 00:00:00 | | 2017-05-31 | 2,516,534 | 3.36 | 3.41 | 3.29 | 3.32 | 00:00:00 | | 2017-06-01 | 2,655,078 | 3.31 | 3.36 | 3.22 | 3.24 | 00:00:00 | | 2017-06-02 | 1,805,821 | 3.26 | 3.33 | 3.21 | 3.22 | 00:00:00 | | 2017-06-05 | 2,071,532 | 3.27 | 3.39 | 3.25 | 3.28 | 00:00:00 | | 2017-06-06 | 4,693,387 | 3.29 | 3.31 | 3.00 | 3.05 | 00:00:00 | | 2017-06-07 | 2,992,356 | 3.06 | 3.16 | 3.01 | 3.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
