|
 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 | | 2017-06-07 | 2,992,356 | 3.06 | 3.16 | 3.01 | 3.04 | 00:00:00 | | 2017-06-08 | 12,665,939 | 3.00 | 3.01 | 2.30 | 2.67 | 00:00:00 | | 2017-06-09 | 4,963,828 | 2.70 | 2.83 | 2.52 | 2.76 | 00:00:00 | | 2017-06-12 | 3,320,331 | 2.80 | 2.94 | 2.74 | 2.87 | 00:00:00 | | 2017-06-13 | 2,653,545 | 2.88 | 2.95 | 2.75 | 2.81 | 00:00:00 | | 2017-06-14 | 2,026,917 | 2.86 | 2.95 | 2.85 | 2.91 | 00:00:00 | | 2017-06-15 | 7,930,911 | 3.10 | 3.46 | 3.07 | 3.22 | 00:00:00 | | 2017-06-16 | 4,413,936 | 3.39 | 3.41 | 3.21 | 3.21 | 00:00:00 | | 2017-06-19 | 1,048,423 | 3.22 | 3.30 | 3.17 | 3.17 | 00:00:00 | | 2017-06-20 | 952,139 | 3.18 | 3.26 | 3.18 | 3.22 | 00:00:00 | | 2017-06-21 | 1,956,887 | 3.19 | 3.41 | 3.01 | 3.40 | 00:00:00 | | 2017-06-22 | 2,100,161 | 3.40 | 3.46 | 3.28 | 3.35 | 00:00:00 | | 2017-06-23 | 2,468,939 | 3.35 | 3.46 | 3.24 | 3.46 | 00:00:00 | | 2017-06-26 | 2,291,314 | 3.46 | 3.49 | 3.26 | 3.28 | 00:00:00 | | 2017-06-27 | 1,411,988 | 3.29 | 3.29 | 3.16 | 3.22 | 00:00:00 | | 2017-06-28 | 1,207,414 | 3.20 | 3.28 | 3.11 | 3.24 | 00:00:00 | | 2017-06-29 | 1,189,629 | 3.27 | 3.32 | 3.22 | 3.30 | 00:00:00 | | 2017-06-30 | 1,683,960 | 3.30 | 3.31 | 3.14 | 3.14 | 00:00:00 | | 2017-07-03 | 1,580,992 | 3.15 | 3.25 | 3.04 | 3.17 | 00:00:00 | | 2017-07-04 | 669,907 | 3.18 | 3.24 | 3.12 | 3.19 | 00:00:00 | | 2017-07-05 | 1,259,715 | 3.18 | 3.23 | 3.12 | 3.16 | 00:00:00 | | 2017-07-06 | 1,266,641 | 3.17 | 3.19 | 3.10 | 3.12 | 00:00:00 | | 2017-07-07 | 635,833 | 3.10 | 3.18 | 3.10 | 3.15 | 00:00:00 | | 2017-07-10 | 604,469 | 3.17 | 3.17 | 3.08 | 3.11 | 00:00:00 | | 2017-07-11 | 713,628 | 3.13 | 3.15 | 3.09 | 3.13 | 00:00:00 | | 2017-07-12 | 980,198 | 3.11 | 3.17 | 3.11 | 3.13 | 00:00:00 | | 2017-07-13 | 1,299,675 | 3.14 | 3.27 | 3.13 | 3.27 | 00:00:00 | | 2017-07-14 | 1,506,543 | 3.24 | 3.41 | 3.24 | 3.41 | 00:00:00 | | 2017-07-17 | 985,784 | 3.45 | 3.45 | 3.36 | 3.43 | 00:00:00 | | 2017-07-18 | 1,078,504 | 3.43 | 3.49 | 3.37 | 3.45 | 00:00:00 | | 2017-07-19 | 2,156,091 | 3.48 | 3.65 | 3.42 | 3.65 | 00:00:00 | | 2017-07-20 | 2,025,484 | 3.66 | 3.76 | 3.48 | 3.54 | 00:00:00 | | 2017-07-21 | 1,171,929 | 3.56 | 3.60 | 3.50 | 3.51 | 00:00:00 | | 2017-07-24 | 939,279 | 3.51 | 3.66 | 3.51 | 3.66 | 00:00:00 | | 2017-07-25 | 1,039,727 | 3.68 | 3.74 | 3.59 | 3.67 | 00:00:00 | | 2017-07-26 | 1,681,298 | 3.68 | 3.83 | 3.67 | 3.83 | 00:00:00 | | 2017-07-27 | 1,311,708 | 3.81 | 3.84 | 3.74 | 3.81 | 00:00:00 | | 2017-07-28 | 4,699,596 | 3.66 | 3.67 | 3.25 | 3.39 | 00:00:00 | | 2017-07-31 | 4,421,898 | 3.37 | 3.56 | 3.28 | 3.56 | 00:00:00 | | 2017-08-01 | 2,387,061 | 3.55 | 3.79 | 3.55 | 3.70 | 00:00:00 | | 2017-08-02 | 1,530,484 | 3.69 | 3.71 | 3.52 | 3.53 | 00:00:00 | | 2017-08-03 | 961,614 | 3.57 | 3.58 | 3.41 | 3.46 | 00:00:00 | | 2017-08-04 | 1,427,594 | 3.46 | 3.67 | 3.46 | 3.53 | 00:00:00 | | 2017-08-07 | 596,752 | 3.54 | 3.61 | 3.53 | 3.54 | 00:00:00 | | 2017-08-08 | 654,930 | 3.55 | 3.62 | 3.55 | 3.56 | 00:00:00 | | 2017-08-09 | 739,977 | 3.55 | 3.60 | 3.49 | 3.49 | 00:00:00 | | 2017-08-10 | 1,486,117 | 3.48 | 3.53 | 3.33 | 3.34 | 00:00:00 | | 2017-08-11 | 1,507,186 | 3.33 | 3.36 | 3.23 | 3.23 | 00:00:00 | | 2017-08-14 | 652,679 | 3.35 | 3.37 | 3.25 | 3.37 | 00:00:00 | | 2017-08-15 | 561,647 | 3.37 | 3.39 | 3.28 | 3.31 | 00:00:00 | | 2017-08-16 | 785,280 | 3.34 | 3.44 | 3.33 | 3.39 | 00:00:00 | | 2017-08-17 | 739,355 | 3.39 | 3.48 | 3.35 | 3.40 | 00:00:00 | | 2017-08-18 | 749,619 | 3.37 | 3.46 | 3.34 | 3.46 | 00:00:00 | | 2017-08-21 | 673,295 | 3.46 | 3.49 | 3.40 | 3.49 | 00:00:00 | | 2017-08-22 | 544,038 | 3.50 | 3.53 | 3.47 | 3.52 | 00:00:00 | | 2017-08-23 | 1,075,254 | 3.54 | 3.65 | 3.53 | 3.62 | 00:00:00 | | 2017-08-24 | 885,495 | 3.63 | 3.69 | 3.62 | 3.64 | 00:00:00 | | 2017-08-25 | 1,048,914 | 3.59 | 3.66 | 3.53 | 3.54 | 00:00:00 | | 2017-08-28 | 701,315 | 3.54 | 3.57 | 3.41 | 3.45 | 00:00:00 | | 2017-08-29 | 886,742 | 3.43 | 3.43 | 3.35 | 3.39 | 00:00:00 | | 2017-08-30 | 1,190,366 | 3.46 | 3.59 | 3.40 | 3.42 | 00:00:00 | | 2017-08-31 | 1,558,817 | 3.48 | 3.61 | 3.43 | 3.58 | 00:00:00 | | 2017-09-01 | 989,973 | 3.60 | 3.66 | 3.55 | 3.62 | 00:00:00 | | 2017-09-04 | 650,529 | 3.56 | 3.59 | 3.51 | 3.56 | 00:00:00 | | 2017-09-05 | 631,864 | 3.54 | 3.60 | 3.48 | 3.50 | 00:00:00 | | 2017-09-06 | 696,547 | 3.48 | 3.58 | 3.45 | 3.58 | 00:00:00 | | 2017-09-07 | 522,967 | 3.58 | 3.59 | 3.52 | 3.56 | 00:00:00 | | 2017-09-08 | 560,759 | 3.56 | 3.60 | 3.53 | 3.55 | 00:00:00 | | 2017-09-11 | 1,075,745 | 3.59 | 3.68 | 3.55 | 3.68 | 00:00:00 | | 2017-09-12 | 1,089,307 | 3.67 | 3.69 | 3.59 | 3.62 | 00:00:00 | | 2017-09-13 | 499,859 | 3.63 | 3.65 | 3.57 | 3.62 | 00:00:00 | | 2017-09-14 | 569,269 | 3.63 | 3.63 | 3.56 | 3.57 | 00:00:00 | | 2017-09-15 | 1,633,795 | 3.57 | 3.57 | 3.44 | 3.45 | 00:00:00 | | 2017-09-18 | 4,483,209 | 3.56 | 3.65 | 3.24 | 3.35 | 00:00:00 | | 2017-09-19 | 3,445,576 | 3.30 | 3.47 | 3.14 | 3.45 | 00:00:00 | | 2017-09-20 | 1,783,862 | 3.45 | 3.49 | 3.30 | 3.32 | 00:00:00 | | 2017-09-21 | 1,020,449 | 3.30 | 3.35 | 3.25 | 3.31 | 00:00:00 | | 2017-09-22 | 1,234,302 | 3.32 | 3.32 | 3.21 | 3.22 | 00:00:00 | | 2017-09-25 | 2,203,829 | 3.21 | 3.22 | 3.07 | 3.07 | 00:00:00 | | 2017-09-26 | 1,964,384 | 3.07 | 3.12 | 2.98 | 3.06 | 00:00:00 | | 2017-09-27 | 1,084,780 | 3.08 | 3.14 | 3.02 | 3.12 | 00:00:00 | | 2017-09-28 | 1,105,002 | 3.13 | 3.13 | 3.02 | 3.02 | 00:00:00 | | 2017-09-29 | 1,405,273 | 3.00 | 3.08 | 2.92 | 3.06 | 00:00:00 | | 2017-10-02 | 1,208,182 | 2.98 | 3.05 | 2.95 | 3.01 | 00:00:00 | | 2017-10-03 | 2,129,618 | 3.02 | 3.23 | 3.02 | 3.20 | 00:00:00 | | 2017-10-04 | 2,740,068 | 3.19 | 3.19 | 2.97 | 3.02 | 00:00:00 | | 2017-10-05 | 1,346,074 | 3.04 | 3.13 | 3.03 | 3.06 | 00:00:00 | | 2017-10-06 | 1,110,191 | 3.04 | 3.09 | 3.00 | 3.01 | 00:00:00 | | 2017-10-09 | 1,080,917 | 3.02 | 3.06 | 2.96 | 2.96 | 00:00:00 | | 2017-10-10 | 1,712,653 | 2.95 | 3.02 | 2.95 | 2.95 | 00:00:00 | | 2017-10-11 | 2,160,550 | 3.01 | 3.10 | 2.96 | 3.10 | 00:00:00 | | 2017-10-12 | 670,281 | 3.12 | 3.12 | 3.01 | 3.03 | 00:00:00 | | 2017-10-13 | 1,799,301 | 3.02 | 3.10 | 2.95 | 2.96 | 00:00:00 | | 2017-10-16 | 4,424,696 | 3.02 | 3.32 | 3.00 | 3.28 | 00:00:00 | | 2017-10-17 | 40,404,087 | 3.77 | 4.77 | 3.73 | 4.72 | 00:00:00 | | 2017-10-18 | 14,353,144 | 4.60 | 5.11 | 4.35 | 4.86 | 00:00:00 | | 2017-10-19 | 6,125,978 | 4.69 | 4.88 | 4.60 | 4.65 | 00:00:00 | | 2017-10-20 | 5,932,863 | 4.65 | 5.04 | 4.65 | 4.96 | 00:00:00 | | 2017-10-23 | 5,406,351 | 4.99 | 5.24 | 4.98 | 5.16 | 00:00:00 | | 2017-10-24 | 4,319,806 | 5.16 | 5.29 | 5.10 | 5.26 | 00:00:00 | | 2017-10-25 | 7,926,838 | 5.25 | 5.46 | 4.81 | 5.00 | 00:00:00 | | 2017-10-26 | 7,311,824 | 5.00 | 5.15 | 4.65 | 4.92 | 00:00:00 | | 2017-10-27 | 3,683,376 | 4.89 | 5.04 | 4.66 | 4.75 | 00:00:00 | | 2017-10-30 | 2,657,090 | 4.92 | 5.08 | 4.82 | 4.85 | 00:00:00 | | 2017-10-31 | 3,998,351 | 4.89 | 4.95 | 4.82 | 4.82 | 00:00:00 | | 2017-12-06 | 537,307 | 4.87 | 4.90 | 4.83 | 4.87 | 00:00:00 | | 2017-12-07 | 831,942 | 4.87 | 4.92 | 4.81 | 4.90 | 00:00:00 | | 2017-12-08 | 548,891 | 4.89 | 4.95 | 4.86 | 4.92 | 00:00:00 | | 2017-12-11 | 944,261 | 4.92 | 4.99 | 4.89 | 4.97 | 00:00:00 | | 2017-12-12 | 771,941 | 4.98 | 4.98 | 4.90 | 4.92 | 00:00:00 | | 2017-12-13 | 1,003,587 | 4.90 | 4.99 | 4.86 | 4.86 | 00:00:00 | | 2017-12-14 | 1,333,427 | 4.85 | 4.95 | 4.84 | 4.92 | 00:00:00 | | 2017-12-15 | 2,412,178 | 4.91 | 5.19 | 4.89 | 5.14 | 00:00:00 | | 2017-12-18 | 1,708,627 | 5.10 | 5.19 | 5.03 | 5.11 | 00:00:00 | | 2017-12-19 | 1,192,812 | 5.08 | 5.14 | 5.06 | 5.07 | 00:00:00 | | 2017-12-20 | 1,189,486 | 5.10 | 5.16 | 5.04 | 5.14 | 00:00:00 | | 2017-12-21 | 1,043,503 | 5.14 | 5.14 | 5.05 | 5.05 | 00:00:00 | | 2017-12-22 | 748,738 | 4.97 | 5.05 | 4.95 | 4.95 | 00:00:00 | | 2017-12-27 | 918,951 | 4.96 | 5.05 | 4.90 | 5.05 | 00:00:00 | | 2017-12-28 | 1,097,714 | 5.05 | 5.15 | 5.03 | 5.10 | 00:00:00 | | 2017-12-29 | 1,152,391 | 5.06 | 5.10 | 4.92 | 4.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
