|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-03 | 57,400 | 5.31 | 5.35 | 5.25 | 5.30 | 00:00:00 | | 2003-12-04 | 36,800 | 5.27 | 5.35 | 5.25 | 5.29 | 00:00:00 | | 2003-12-05 | 47,700 | 5.27 | 5.35 | 5.27 | 5.35 | 00:00:00 | | 2003-12-08 | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 00:00:00 | | 2003-12-09 | 1,281,400 | 5.35 | 5.55 | 5.33 | 5.50 | 00:00:00 | | 2003-12-10 | 258,000 | 5.55 | 5.63 | 5.53 | 5.58 | 00:00:00 | | 2003-12-11 | 135,200 | 5.59 | 5.60 | 5.45 | 5.47 | 00:00:00 | | 2003-12-12 | 2,273,000 | 5.57 | 5.57 | 5.48 | 5.55 | 00:00:00 | | 2003-12-15 | 73,200 | 5.55 | 5.62 | 5.52 | 5.52 | 00:00:00 | | 2003-12-16 | 51,300 | 5.51 | 5.55 | 5.46 | 5.52 | 00:00:00 | | 2003-12-17 | 50,500 | 5.51 | 5.54 | 5.46 | 5.52 | 00:00:00 | | 2003-12-18 | 126,600 | 5.54 | 5.70 | 5.47 | 5.63 | 00:00:00 | | 2003-12-19 | 110,200 | 5.60 | 5.74 | 5.60 | 5.68 | 00:00:00 | | 2003-12-22 | 297,100 | 5.65 | 5.84 | 5.62 | 5.82 | 00:00:00 | | 2003-12-23 | 203,400 | 5.85 | 5.91 | 5.82 | 5.89 | 00:00:00 | | 2003-12-24 | 0 | 5.89 | 5.89 | 5.89 | 5.89 | 00:00:00 | | 2003-12-25 | 0 | 5.89 | 5.89 | 5.89 | 5.89 | 00:00:00 | | 2003-12-26 | 0 | 5.89 | 5.89 | 5.89 | 5.89 | 00:00:00 | | 2003-12-29 | 183,600 | 5.79 | 5.92 | 5.75 | 5.87 | 00:00:00 | | 2003-12-30 | 767,100 | 5.82 | 5.92 | 5.81 | 5.92 | 00:00:00 | | 2003-12-31 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2004-01-01 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2004-01-02 | 44,200 | 5.83 | 5.89 | 5.81 | 5.86 | 00:00:00 | | 2004-01-05 | 110,400 | 5.86 | 5.89 | 5.80 | 5.82 | 00:00:00 | | 2004-01-06 | 0 | 5.82 | 5.82 | 5.82 | 5.82 | 00:00:00 | | 2004-01-07 | 49,200 | 5.83 | 5.89 | 5.82 | 5.88 | 00:00:00 | | 2004-01-08 | 229,100 | 5.89 | 6.05 | 5.87 | 6.00 | 00:00:00 | | 2004-01-09 | 104,900 | 6.04 | 6.10 | 5.87 | 5.87 | 00:00:00 | | 2004-01-12 | 118,800 | 5.88 | 5.98 | 5.88 | 5.96 | 00:00:00 | | 2004-01-13 | 194,700 | 5.97 | 6.03 | 5.81 | 5.81 | 00:00:00 | | 2004-01-14 | 175,200 | 5.86 | 5.93 | 5.82 | 5.92 | 00:00:00 | | 2004-01-15 | 73,100 | 5.92 | 5.92 | 5.85 | 5.87 | 00:00:00 | | 2004-01-16 | 670,800 | 5.87 | 5.98 | 5.87 | 5.93 | 00:00:00 | | 2004-01-19 | 163,400 | 5.93 | 6.00 | 5.93 | 5.97 | 00:00:00 | | 2004-01-20 | 212,400 | 5.99 | 6.00 | 5.95 | 5.99 | 00:00:00 | | 2004-01-21 | 82,300 | 5.98 | 6.00 | 5.95 | 5.95 | 00:00:00 | | 2004-01-22 | 70,700 | 5.95 | 5.99 | 5.94 | 5.96 | 00:00:00 | | 2004-01-23 | 131,200 | 5.96 | 6.00 | 5.96 | 5.99 | 00:00:00 | | 2004-01-26 | 339,800 | 5.99 | 6.10 | 5.95 | 6.05 | 00:00:00 | | 2004-01-27 | 417,800 | 6.10 | 6.27 | 6.10 | 6.27 | 00:00:00 | | 2004-01-28 | 146,600 | 6.30 | 6.30 | 6.18 | 6.18 | 00:00:00 | | 2004-01-29 | 62,500 | 6.16 | 6.21 | 6.15 | 6.18 | 00:00:00 | | 2004-01-30 | 136,500 | 6.16 | 6.21 | 6.11 | 6.15 | 00:00:00 | | 2004-02-02 | 490,500 | 6.13 | 6.28 | 6.13 | 6.20 | 00:00:00 | | 2004-02-03 | 71,500 | 6.20 | 6.24 | 6.13 | 6.14 | 00:00:00 | | 2004-02-04 | 57,500 | 6.19 | 6.23 | 6.14 | 6.20 | 00:00:00 | | 2004-02-05 | 74,900 | 6.19 | 6.25 | 6.10 | 6.25 | 00:00:00 | | 2004-02-06 | 84,900 | 6.20 | 6.28 | 6.20 | 6.22 | 00:00:00 | | 2004-02-09 | 97,600 | 6.21 | 6.38 | 6.21 | 6.35 | 00:00:00 | | 2004-02-10 | 94,600 | 6.30 | 6.43 | 6.28 | 6.35 | 00:00:00 | | 2004-02-11 | 88,100 | 6.42 | 6.44 | 6.35 | 6.43 | 00:00:00 | | 2004-02-12 | 72,500 | 6.45 | 6.47 | 6.41 | 6.43 | 00:00:00 | | 2004-02-13 | 61,300 | 6.41 | 6.47 | 6.40 | 6.40 | 00:00:00 | | 2004-02-16 | 43,700 | 6.40 | 6.47 | 6.40 | 6.46 | 00:00:00 | | 2004-02-17 | 206,300 | 6.47 | 6.74 | 6.47 | 6.70 | 00:00:00 | | 2004-02-18 | 121,100 | 6.80 | 6.90 | 6.67 | 6.73 | 00:00:00 | | 2004-02-19 | 91,100 | 6.75 | 6.75 | 6.65 | 6.65 | 00:00:00 | | 2004-02-20 | 74,400 | 6.60 | 6.68 | 6.53 | 6.61 | 00:00:00 | | 2004-02-23 | 67,400 | 6.56 | 6.73 | 6.56 | 6.63 | 00:00:00 | | 2004-02-24 | 94,600 | 6.69 | 6.69 | 6.52 | 6.55 | 00:00:00 | | 2004-02-25 | 109,300 | 6.53 | 6.53 | 6.41 | 6.53 | 00:00:00 | | 2004-02-26 | 42,300 | 6.50 | 6.59 | 6.46 | 6.59 | 00:00:00 | | 2004-02-27 | 153,800 | 6.60 | 6.72 | 6.60 | 6.70 | 00:00:00 | | 2004-03-01 | 109,100 | 6.72 | 6.79 | 6.66 | 6.77 | 00:00:00 | | 2004-03-02 | 107,200 | 6.78 | 6.80 | 6.70 | 6.74 | 00:00:00 | | 2004-03-03 | 574,200 | 6.74 | 6.74 | 6.61 | 6.69 | 00:00:00 | | 2004-03-04 | 97,400 | 6.64 | 6.76 | 6.58 | 6.64 | 00:00:00 | | 2004-03-05 | 79,500 | 6.63 | 6.70 | 6.63 | 6.70 | 00:00:00 | | 2004-03-08 | 88,300 | 6.74 | 6.75 | 6.69 | 6.75 | 00:00:00 | | 2004-03-09 | 77,100 | 6.73 | 6.75 | 6.66 | 6.69 | 00:00:00 | | 2004-03-10 | 17,700 | 6.74 | 6.74 | 6.63 | 6.65 | 00:00:00 | | 2004-03-11 | 99,900 | 6.62 | 6.64 | 6.50 | 6.60 | 00:00:00 | | 2004-03-12 | 135,300 | 6.40 | 6.48 | 6.25 | 6.40 | 00:00:00 | | 2004-03-15 | 330,800 | 6.21 | 6.28 | 5.95 | 6.00 | 00:00:00 | | 2004-03-16 | 266,900 | 5.85 | 6.18 | 5.80 | 6.15 | 00:00:00 | | 2004-03-17 | 185,100 | 6.23 | 6.27 | 6.16 | 6.26 | 00:00:00 | | 2004-03-18 | 62,400 | 6.26 | 6.27 | 6.17 | 6.22 | 00:00:00 | | 2004-03-19 | 9,600 | 6.16 | 6.23 | 6.15 | 6.20 | 00:00:00 | | 2004-03-22 | 134,800 | 6.09 | 6.09 | 5.87 | 5.92 | 00:00:00 | | 2004-03-23 | 80,700 | 5.86 | 6.05 | 5.86 | 6.00 | 00:00:00 | | 2004-03-24 | 71,400 | 6.12 | 6.12 | 6.01 | 6.02 | 00:00:00 | | 2004-03-25 | 49,900 | 6.04 | 6.10 | 6.00 | 6.09 | 00:00:00 | | 2004-03-26 | 26,400 | 6.10 | 6.10 | 6.05 | 6.05 | 00:00:00 | | 2004-03-29 | 41,700 | 6.10 | 6.19 | 6.04 | 6.17 | 00:00:00 | | 2004-03-30 | 99,600 | 6.17 | 6.27 | 6.14 | 6.18 | 00:00:00 | | 2004-03-31 | 209,000 | 6.11 | 6.33 | 6.11 | 6.33 | 00:00:00 | | 2004-04-01 | 123,300 | 6.35 | 6.47 | 6.35 | 6.47 | 00:00:00 | | 2004-04-02 | 44,800 | 6.47 | 6.49 | 6.37 | 6.48 | 00:00:00 | | 2004-04-05 | 50,900 | 6.35 | 6.59 | 6.35 | 6.45 | 00:00:00 | | 2004-04-06 | 100,500 | 6.40 | 6.56 | 6.40 | 6.50 | 00:00:00 | | 2004-04-07 | 76,100 | 6.51 | 6.51 | 6.40 | 6.43 | 00:00:00 | | 2004-04-08 | 36,500 | 6.42 | 6.55 | 6.41 | 6.53 | 00:00:00 | | 2004-04-09 | 0 | 6.53 | 6.53 | 6.53 | 6.53 | 00:00:00 | | 2004-04-12 | 0 | 6.53 | 6.53 | 6.53 | 6.53 | 00:00:00 | | 2004-04-13 | 60,400 | 6.55 | 6.55 | 6.45 | 6.53 | 00:00:00 | | 2004-04-14 | 29,200 | 6.41 | 6.52 | 6.41 | 6.42 | 00:00:00 | | 2004-04-15 | 61,600 | 6.44 | 6.54 | 6.40 | 6.54 | 00:00:00 | | 2004-04-16 | 30,700 | 6.43 | 6.52 | 6.43 | 6.51 | 00:00:00 | | 2004-04-19 | 75,600 | 6.45 | 6.50 | 6.43 | 6.46 | 00:00:00 | | 2004-04-20 | 44,000 | 6.46 | 6.55 | 6.43 | 6.55 | 00:00:00 | | 2004-04-21 | 143,200 | 6.50 | 6.57 | 6.41 | 6.57 | 00:00:00 | | 2004-04-22 | 58,200 | 6.50 | 6.63 | 6.50 | 6.63 | 00:00:00 | | 2004-04-23 | 102,200 | 6.64 | 6.73 | 6.62 | 6.70 | 00:00:00 | | 2004-04-26 | 57,800 | 6.70 | 6.74 | 6.62 | 6.74 | 00:00:00 | | 2004-04-27 | 53,900 | 6.75 | 6.75 | 6.61 | 6.69 | 00:00:00 | | 2004-04-28 | 265,700 | 6.64 | 6.84 | 6.64 | 6.80 | 00:00:00 | | 2004-04-29 | 83,700 | 6.61 | 6.84 | 6.61 | 6.84 | 00:00:00 | | 2004-04-30 | 83,500 | 6.74 | 6.87 | 6.74 | 6.87 | 00:00:00 | | 2004-05-03 | 60,000 | 6.80 | 6.89 | 6.78 | 6.89 | 00:00:00 | | 2004-05-04 | 23,700 | 6.85 | 6.85 | 6.80 | 6.83 | 00:00:00 | | 2004-05-05 | 13,200 | 6.76 | 6.83 | 6.76 | 6.82 | 00:00:00 | | 2004-05-06 | 98,100 | 6.82 | 6.87 | 6.76 | 6.83 | 00:00:00 | | 2004-05-07 | 55,300 | 6.83 | 6.83 | 6.70 | 6.78 | 00:00:00 | | 2004-05-10 | 109,800 | 6.55 | 6.64 | 6.48 | 6.60 | 00:00:00 | | 2004-05-11 | 90,000 | 6.54 | 6.60 | 6.52 | 6.60 | 00:00:00 | | 2004-05-12 | 99,300 | 6.60 | 6.60 | 6.44 | 6.54 | 00:00:00 | | 2004-05-13 | 68,200 | 6.47 | 6.54 | 6.41 | 6.46 | 00:00:00 | | 2004-05-14 | 60,700 | 6.40 | 6.50 | 6.31 | 6.50 | 00:00:00 | | 2004-05-17 | 64,300 | 6.48 | 6.48 | 6.24 | 6.30 | 00:00:00 | | 2004-05-18 | 53,700 | 6.26 | 6.35 | 6.26 | 6.31 | 00:00:00 | | 2004-05-19 | 45,000 | 6.35 | 6.43 | 6.30 | 6.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
