|
 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 | | 2017-12-29 | 1,152,391 | 5.06 | 5.10 | 4.92 | 4.98 | 00:00:00 | | 2018-01-02 | 1,338,626 | 5.02 | 5.15 | 4.95 | 5.15 | 00:00:00 | | 2018-01-03 | 2,004,922 | 5.13 | 5.27 | 5.08 | 5.12 | 00:00:00 | | 2018-01-04 | 3,447,627 | 5.15 | 5.36 | 5.14 | 5.25 | 00:00:00 | | 2018-01-05 | 2,144,006 | 5.27 | 5.29 | 5.09 | 5.12 | 00:00:00 | | 2018-01-08 | 2,266,268 | 5.15 | 5.31 | 5.08 | 5.21 | 00:00:00 | | 2018-01-09 | 4,099,612 | 5.23 | 5.38 | 5.03 | 5.05 | 00:00:00 | | 2018-01-10 | 3,238,089 | 5.09 | 5.30 | 5.06 | 5.22 | 00:00:00 | | 2018-01-11 | 1,834,565 | 5.23 | 5.26 | 5.14 | 5.21 | 00:00:00 | | 2018-01-12 | 1,206,762 | 5.20 | 5.23 | 5.13 | 5.15 | 00:00:00 | | 2018-01-15 | 978,587 | 5.16 | 5.21 | 5.13 | 5.21 | 00:00:00 | | 2018-01-16 | 1,478,012 | 5.21 | 5.28 | 5.17 | 5.22 | 00:00:00 | | 2018-01-17 | 896,920 | 5.20 | 5.22 | 5.15 | 5.18 | 00:00:00 | | 2018-01-18 | 731,201 | 5.22 | 5.22 | 5.15 | 5.17 | 00:00:00 | | 2018-01-19 | 1,104,922 | 5.16 | 5.20 | 5.11 | 5.18 | 00:00:00 | | 2018-01-22 | 2,824,811 | 5.18 | 5.28 | 5.17 | 5.24 | 00:00:00 | | 2018-01-23 | 1,260,345 | 5.25 | 5.27 | 5.22 | 5.25 | 00:00:00 | | 2018-01-24 | 2,786,271 | 5.26 | 5.30 | 5.18 | 5.19 | 00:00:00 | | 2018-01-25 | 1,262,906 | 5.20 | 5.23 | 5.13 | 5.19 | 00:00:00 | | 2018-01-26 | 1,503,919 | 5.16 | 5.27 | 5.12 | 5.19 | 00:00:00 | | 2018-01-29 | 1,115,809 | 5.20 | 5.24 | 5.13 | 5.15 | 00:00:00 | | 2018-01-30 | 1,507,584 | 5.13 | 5.20 | 5.02 | 5.03 | 00:00:00 | | 2018-01-31 | 1,836,507 | 5.01 | 5.04 | 4.85 | 4.97 | 00:00:00 | | 2018-02-01 | 1,118,178 | 5.02 | 5.12 | 4.95 | 5.00 | 00:00:00 | | 2018-02-02 | 1,164,757 | 5.00 | 5.02 | 4.93 | 4.93 | 00:00:00 | | 2018-02-05 | 1,425,918 | 4.90 | 4.92 | 4.73 | 4.80 | 00:00:00 | | 2018-02-06 | 2,145,765 | 4.70 | 4.86 | 4.56 | 4.68 | 00:00:00 | | 2018-02-07 | 1,399,612 | 4.75 | 4.94 | 4.70 | 4.89 | 00:00:00 | | 2018-02-08 | 1,494,592 | 4.88 | 4.90 | 4.66 | 4.69 | 00:00:00 | | 2018-02-09 | 3,231,048 | 4.65 | 4.87 | 4.56 | 4.71 | 00:00:00 | | 2018-02-12 | 1,627,966 | 4.86 | 4.95 | 4.75 | 4.88 | 00:00:00 | | 2018-02-13 | 2,111,196 | 4.90 | 4.90 | 4.66 | 4.70 | 00:00:00 | | 2018-02-14 | 1,681,703 | 4.75 | 4.87 | 4.67 | 4.84 | 00:00:00 | | 2018-02-15 | 3,176,471 | 4.98 | 5.18 | 4.95 | 4.99 | 00:00:00 | | 2018-02-16 | 1,407,683 | 5.04 | 5.07 | 4.92 | 5.06 | 00:00:00 | | 2018-02-19 | 1,123,181 | 5.08 | 5.13 | 4.95 | 4.99 | 00:00:00 | | 2018-02-20 | 1,018,174 | 5.00 | 5.11 | 5.00 | 5.08 | 00:00:00 | | 2018-02-21 | 697,611 | 5.07 | 5.07 | 4.97 | 5.00 | 00:00:00 | | 2018-02-22 | 716,828 | 4.97 | 5.02 | 4.93 | 4.96 | 00:00:00 | | 2018-02-23 | 744,121 | 4.97 | 5.07 | 4.94 | 5.05 | 00:00:00 | | 2018-02-26 | 608,132 | 5.07 | 5.10 | 4.99 | 5.04 | 00:00:00 | | 2018-02-27 | 3,555,581 | 5.08 | 5.08 | 4.72 | 4.72 | 00:00:00 | | 2018-02-28 | 2,988,865 | 4.74 | 4.76 | 4.57 | 4.64 | 00:00:00 | | 2018-03-01 | 10,589,601 | 4.50 | 4.50 | 3.72 | 3.84 | 00:00:00 | | 2018-03-02 | 4,960,926 | 3.85 | 4.04 | 3.81 | 3.88 | 00:00:00 | | 2018-03-05 | 2,749,495 | 3.89 | 3.89 | 3.77 | 3.85 | 00:00:00 | | 2018-03-06 | 2,492,427 | 3.90 | 4.02 | 3.78 | 3.79 | 00:00:00 | | 2018-03-07 | 3,534,311 | 3.77 | 3.82 | 3.62 | 3.79 | 00:00:00 | | 2018-03-08 | 1,473,854 | 3.81 | 3.86 | 3.72 | 3.73 | 00:00:00 | | 2018-03-09 | 1,748,622 | 3.73 | 3.84 | 3.65 | 3.80 | 00:00:00 | | 2018-03-12 | 1,283,360 | 3.81 | 3.84 | 3.73 | 3.77 | 00:00:00 | | 2018-03-13 | 1,248,836 | 3.77 | 3.79 | 3.69 | 3.71 | 00:00:00 | | 2018-03-14 | 1,476,405 | 3.69 | 3.79 | 3.66 | 3.75 | 00:00:00 | | 2018-03-15 | 2,644,642 | 3.78 | 4.03 | 3.76 | 4.00 | 00:00:00 | | 2018-03-16 | 2,453,721 | 3.98 | 4.03 | 3.86 | 3.96 | 00:00:00 | | 2018-03-19 | 1,221,180 | 3.92 | 3.94 | 3.79 | 3.81 | 00:00:00 | | 2018-03-20 | 2,298,251 | 3.81 | 3.94 | 3.73 | 3.89 | 00:00:00 | | 2018-03-21 | 3,425,110 | 3.87 | 3.92 | 3.70 | 3.75 | 00:00:00 | | 2018-03-22 | 3,854,834 | 3.75 | 3.75 | 3.47 | 3.55 | 00:00:00 | | 2018-03-23 | 3,181,859 | 3.50 | 3.66 | 3.47 | 3.59 | 00:00:00 | | 2018-03-26 | 2,099,420 | 3.59 | 3.65 | 3.44 | 3.54 | 00:00:00 | | 2018-03-27 | 1,592,242 | 3.60 | 3.63 | 3.46 | 3.46 | 00:00:00 | | 2018-03-28 | 2,045,407 | 3.42 | 3.50 | 3.38 | 3.42 | 00:00:00 | | 2018-03-29 | 1,740,614 | 3.45 | 3.51 | 3.38 | 3.46 | 00:00:00 | | 2018-04-03 | 2,013,472 | 3.42 | 3.48 | 3.33 | 3.43 | 00:00:00 | | 2018-04-04 | 2,466,100 | 3.42 | 3.52 | 3.36 | 3.49 | 00:00:00 | | 2018-04-05 | 4,404,072 | 3.53 | 3.97 | 3.50 | 3.88 | 00:00:00 | | 2018-04-06 | 2,152,594 | 3.85 | 3.85 | 3.66 | 3.73 | 00:00:00 | | 2018-04-09 | 3,037,838 | 3.78 | 4.12 | 3.69 | 3.96 | 00:00:00 | | 2018-04-10 | 3,700,849 | 4.01 | 4.20 | 3.92 | 4.16 | 00:00:00 | | 2018-04-11 | 2,760,165 | 4.20 | 4.24 | 3.93 | 4.05 | 00:00:00 | | 2018-04-12 | 1,725,330 | 4.05 | 4.20 | 3.96 | 4.10 | 00:00:00 | | 2018-04-13 | 1,761,670 | 4.12 | 4.20 | 4.00 | 4.01 | 00:00:00 | | 2018-04-16 | 1,653,811 | 4.04 | 4.16 | 4.04 | 4.11 | 00:00:00 | | 2018-04-17 | 1,020,419 | 4.12 | 4.13 | 4.03 | 4.08 | 00:00:00 | | 2018-04-18 | 1,121,669 | 4.09 | 4.13 | 4.04 | 4.09 | 00:00:00 | | 2018-04-19 | 1,105,696 | 4.08 | 4.12 | 3.98 | 3.99 | 00:00:00 | | 2018-04-20 | 1,219,038 | 3.96 | 4.09 | 3.96 | 4.02 | 00:00:00 | | 2018-04-23 | 1,148,510 | 4.03 | 4.06 | 3.91 | 3.95 | 00:00:00 | | 2018-04-24 | 1,118,277 | 3.95 | 4.02 | 3.90 | 3.95 | 00:00:00 | | 2018-04-25 | 1,749,126 | 3.91 | 3.93 | 3.75 | 3.82 | 00:00:00 | | 2018-04-26 | 1,120,398 | 3.82 | 3.93 | 3.75 | 3.79 | 00:00:00 | | 2018-04-27 | 2,486,153 | 3.80 | 4.00 | 3.80 | 3.94 | 00:00:00 | | 2018-04-30 | 1,165,724 | 3.88 | 4.02 | 3.84 | 3.89 | 00:00:00 | | 2018-05-02 | 1,150,010 | 3.91 | 3.95 | 3.87 | 3.88 | 00:00:00 | | 2018-05-03 | 1,921,168 | 3.88 | 4.00 | 3.86 | 3.89 | 00:00:00 | | 2018-05-04 | 814,499 | 3.91 | 3.94 | 3.85 | 3.87 | 00:00:00 | | 2018-05-07 | 802,402 | 3.87 | 3.97 | 3.87 | 3.92 | 00:00:00 | | 2018-05-08 | 3,138,439 | 3.92 | 3.92 | 3.85 | 3.90 | 00:00:00 | | 2018-05-09 | 2,120,048 | 3.92 | 4.06 | 3.91 | 4.04 | 00:00:00 | | 2018-05-10 | 1,327,671 | 4.04 | 4.11 | 3.93 | 3.96 | 00:00:00 | | 2018-05-11 | 1,660,532 | 3.97 | 4.01 | 3.89 | 3.91 | 00:00:00 | | 2018-05-14 | 1,275,389 | 3.90 | 3.90 | 3.86 | 3.89 | 00:00:00 | | 2018-05-15 | 1,140,228 | 3.87 | 3.94 | 3.76 | 3.80 | 00:00:00 | | 2018-05-16 | 8,918,906 | 3.30 | 3.79 | 3.17 | 3.66 | 00:00:00 | | 2018-05-17 | 5,734,421 | 3.66 | 3.71 | 3.42 | 3.44 | 00:00:00 | | 2018-05-18 | 4,288,957 | 3.46 | 3.48 | 3.32 | 3.32 | 00:00:00 | | 2018-05-21 | 6,470,709 | 3.35 | 3.38 | 3.23 | 3.23 | 00:00:00 | | 2018-05-22 | 6,083,443 | 3.23 | 3.27 | 3.14 | 3.19 | 00:00:00 | | 2018-05-23 | 6,911,896 | 3.17 | 3.19 | 3.06 | 3.15 | 00:00:00 | | 2018-05-24 | 2,233,584 | 3.17 | 3.26 | 3.13 | 3.17 | 00:00:00 | | 2018-05-25 | 2,314,785 | 3.19 | 3.26 | 3.07 | 3.09 | 00:00:00 | | 2018-05-28 | 1,218,295 | 3.11 | 3.20 | 3.10 | 3.12 | 00:00:00 | | 2018-05-29 | 1,965,865 | 3.09 | 3.14 | 3.01 | 3.10 | 00:00:00 | | 2018-05-30 | 1,918,655 | 3.11 | 3.16 | 3.05 | 3.08 | 00:00:00 | | 2018-06-01 | 1,566,822 | 3.25 | 3.33 | 3.23 | 3.25 | 00:00:00 | | 2018-06-05 | 2,046,697 | 3.01 | 3.17 | 3.00 | 3.13 | 00:00:00 | | 2018-06-11 | 2,366,418 | 2.86 | 2.87 | 2.75 | 2.76 | 00:00:00 | | 2018-06-12 | 253,942 | 2.78 | 2.78 | 2.72 | 2.74 | 00:00:00 | | 2018-06-13 | 2,571,774 | 2.77 | 2.83 | 2.74 | 2.81 | 00:00:00 | | 2018-06-14 | 1,388,906 | 2.80 | 2.83 | 2.76 | 2.80 | 00:00:00 | | 2018-06-20 | 2,265,477 | 2.63 | 2.76 | 2.61 | 2.65 | 00:00:00 | | 2018-06-21 | 2,218,144 | 2.65 | 2.74 | 2.58 | 2.71 | 00:00:00 | | 2018-06-22 | 8,239,757 | 2.72 | 2.80 | 2.67 | 2.80 | 00:00:00 | | 2018-06-25 | 3,242,094 | 2.80 | 2.91 | 2.76 | 2.86 | 00:00:00 | | 2018-06-26 | 2,429,491 | 2.84 | 2.84 | 2.67 | 2.74 | 00:00:00 | | 2018-06-27 | 1,990,605 | 2.75 | 2.89 | 2.70 | 2.85 | 00:00:00 | | 2018-06-28 | 2,116,090 | 2.82 | 2.92 | 2.81 | 2.89 | 00:00:00 | | 2018-06-29 | 1,499,117 | 2.92 | 2.94 | 2.72 | 2.74 | 00:00:00 | | 2018-07-02 | 1,245,620 | 2.72 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2018-07-03 | 1,031,588 | 2.80 | 2.80 | 2.71 | 2.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
