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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2018-07-03	1,031,588	2.80	2.80	2.71	2.73	00:00:00
2018-07-04	1,189,917	2.72	2.73	2.66	2.68	00:00:00
2018-07-05	1,603,974	2.66	2.72	2.66	2.68	00:00:00
2018-07-06	2,202,910	2.68	2.86	2.67	2.85	00:00:00
2018-07-09	1,069,411	2.87	2.90	2.76	2.80	00:00:00
2018-07-10	910,840	2.82	2.82	2.71	2.73	00:00:00
2018-07-11	1,269,374	2.71	2.77	2.65	2.65	00:00:00
2018-07-12	801,357	2.66	2.71	2.65	2.67	00:00:00
2018-07-13	1,497,648	2.70	2.78	2.58	2.60	00:00:00
2018-07-16	857,581	2.60	2.66	2.57	2.60	00:00:00
2018-07-17	1,287,732	2.60	2.66	2.58	2.60	00:00:00
2018-07-18	804,959	2.59	2.63	2.57	2.61	00:00:00
2018-07-19	1,085,970	2.62	2.64	2.57	2.57	00:00:00
2018-07-20	1,049,512	2.57	2.67	2.52	2.65	00:00:00
2018-07-23	898,234	2.62	2.72	2.59	2.72	00:00:00
2018-07-24	1,066,795	2.74	2.75	2.65	2.74	00:00:00
2018-07-25	1,760,421	2.75	2.88	2.74	2.85	00:00:00
2018-07-26	1,216,560	2.87	2.90	2.79	2.90	00:00:00
2018-07-27	1,297,939	2.90	2.98	2.83	2.90	00:00:00
2018-07-30	987,857	2.90	2.98	2.87	2.98	00:00:00
2018-07-31	1,447,046	2.98	3.04	2.94	3.01	00:00:00
2018-08-01	926,228	3.01	3.01	2.93	2.97	00:00:00
2018-08-02	1,384,055	2.97	3.00	2.79	2.79	00:00:00
2018-08-03	1,346,752	2.81	2.90	2.79	2.86	00:00:00
2018-08-06	936,749	2.89	2.93	2.83	2.86	00:00:00
2018-08-07	1,330,160	2.90	2.97	2.86	2.86	00:00:00
2018-08-08	776,752	2.90	2.90	2.81	2.84	00:00:00
2018-08-09	1,505,143	2.84	2.84	2.76	2.79	00:00:00
2018-08-10	1,767,345	2.76	2.81	2.75	2.77	00:00:00
2018-08-13	1,702,417	2.76	2.77	2.71	2.71	00:00:00
2018-08-14	1,846,483	2.71	2.78	2.71	2.72	00:00:00
2018-08-15	842,533	2.72	2.75	2.63	2.64	00:00:00
2018-08-16	1,058,085	2.64	2.68	2.57	2.62	00:00:00
2018-08-17	1,280,432	2.62	2.72	2.62	2.70	00:00:00
2018-08-20	880,920	2.73	2.78	2.69	2.78	00:00:00
2018-08-21	866,549	2.78	2.87	2.77	2.84	00:00:00
2018-08-22	752,237	2.86	2.90	2.82	2.89	00:00:00
2018-08-23	982,389	2.90	2.90	2.82	2.87	00:00:00
2018-08-24	824,104	2.88	2.90	2.84	2.87	00:00:00
2018-08-27	3,447,453	2.87	3.14	2.85	3.09	00:00:00
2018-08-28	3,473,358	3.09	3.13	2.84	2.84	00:00:00
2018-08-29	1,049,354	2.88	2.92	2.80	2.88	00:00:00
2018-08-30	716,041	2.88	2.92	2.85	2.87	00:00:00
2018-08-31	690,295	2.87	2.87	2.82	2.83	00:00:00
2018-09-03	574,335	2.83	2.87	2.81	2.84	00:00:00
2018-09-04	673,571	2.86	2.86	2.80	2.83	00:00:00
2018-09-05	1,093,166	2.83	2.90	2.80	2.87	00:00:00
2018-09-06	621,087	2.89	2.89	2.82	2.83	00:00:00
2018-09-07	1,046,294	2.84	2.86	2.80	2.86	00:00:00
2018-09-10	1,479,203	2.86	2.94	2.85	2.90	00:00:00
2018-09-11	910,012	2.93	2.94	2.83	2.89	00:00:00
2018-09-12	102,324	2.89	2.94	2.89	2.93	00:00:00
2018-09-13	1,180,964	2.85	2.88	2.81	2.81	00:00:00
2018-09-14	554,771	2.83	2.85	2.82	2.83	00:00:00
2018-09-24	2,190,811	2.76	2.80	2.65	2.65	00:00:00
2018-09-25	2,275,063	2.68	2.73	2.58	2.60	00:00:00
2018-09-26	1,368,900	2.62	2.65	2.56	2.57	00:00:00
2018-09-28	9,839,317	1.90	1.94	1.61	1.82	00:00:00
2018-10-01	5,770,588	1.71	1.90	1.71	1.83	00:00:00
2018-10-02	2,456,680	1.81	1.83	1.75	1.81	00:00:00
2018-10-03	1,975,375	1.81	1.84	1.77	1.80	00:00:00
2018-10-04	2,056,665	1.79	1.80	1.72	1.75	00:00:00
2018-10-05	1,893,116	1.78	1.84	1.74	1.82	00:00:00
2018-10-08	1,330,506	1.82	1.82	1.72	1.75	00:00:00
2018-10-09	2,321,989	1.75	1.77	1.65	1.72	00:00:00
2018-10-10	2,464,248	1.70	1.75	1.66	1.74	00:00:00
2018-10-11	3,697,130	1.68	1.76	1.63	1.64	00:00:00
2018-10-12	8,408,194	1.65	1.66	1.29	1.42	00:00:00
2018-10-15	10,258,609	1.39	1.41	1.19	1.22	00:00:00
2018-10-16	8,121,211	1.21	1.38	1.07	1.36	00:00:00
2018-10-17	5,533,096	1.40	1.42	1.21	1.23	00:00:00
2018-10-18	2,174,415	1.25	1.28	1.17	1.22	00:00:00
2018-10-19	2,717,265	1.21	1.24	1.13	1.21	00:00:00
2018-10-22	6,437,065	1.24	1.26	0.99	1.02	00:00:00
2018-10-23	5,446,725	0.97	1.10	0.92	0.99	00:00:00
2018-10-24	4,974,143	1.01	1.30	0.98	1.18	00:00:00
2018-10-25	3,370,988	1.15	1.22	1.08	1.10	00:00:00
2018-10-26	5,115,348	1.09	1.11	0.98	1.03	00:00:00
2018-10-29	4,377,916	1.02	1.08	0.99	1.04	00:00:00
2018-10-30	2,729,603	1.06	1.07	1.03	1.07	00:00:00
2018-10-31	5,313,156	1.09	1.11	0.99	1.01	00:00:00
2018-11-01	4,246,233	1.01	1.19	1.01	1.19	00:00:00
2018-11-02	3,921,294	1.21	1.23	1.10	1.12	00:00:00
2018-11-05	3,043,910	1.13	1.19	1.10	1.16	00:00:00
2018-11-06	2,530,659	1.19	1.19	1.11	1.14	00:00:00
2018-11-07	2,617,548	1.14	1.16	1.11	1.13	00:00:00
2018-11-08	2,848,793	1.12	1.15	1.03	1.05	00:00:00
2018-11-09	3,743,257	1.03	1.11	1.01	1.05	00:00:00
2018-11-12	3,805,337	1.04	1.08	0.97	0.98	00:00:00
2018-11-13	1,682,692	0.98	1.01	0.96	0.96	00:00:00
2018-11-16	7,735,106	0.61	0.65	0.60	0.60	00:00:00
2018-11-19	10,276,711	0.60	0.72	0.60	0.65	00:00:00
2018-11-20	5,893,693	0.66	0.69	0.61	0.69	00:00:00
2018-11-21	7,297,838	0.70	0.74	0.69	0.71	00:00:00
2018-11-22	3,736,603	0.71	0.72	0.66	0.68	00:00:00
2018-11-23	2,877,449	0.70	0.70	0.67	0.69	00:00:00
2018-11-26	9,787,625	0.72	0.83	0.70	0.83	00:00:00
2018-11-27	2,534,857	0.83	0.89	0.77	0.87	00:00:00
2018-11-28	5,656,265	0.86	0.89	0.79	0.86	00:00:00
2018-11-29	3,957,062	0.86	0.91	0.84	0.86	00:00:00
2018-11-30	2,197,076	0.87	0.88	0.85	0.88	00:00:00
2018-12-03	3,324,316	0.90	0.92	0.88	0.89	00:00:00
2018-12-04	8,654,951	0.89	1.03	0.89	0.94	00:00:00
2018-12-05	1,649,742	0.92	0.94	0.91	0.93	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 > >>