|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-19 | 45,000 | 6.35 | 6.43 | 6.30 | 6.35 | 00:00:00 | | 2004-05-20 | 38,700 | 6.35 | 6.35 | 6.20 | 6.32 | 00:00:00 | | 2004-05-21 | 93,000 | 6.33 | 6.35 | 6.27 | 6.35 | 00:00:00 | | 2004-05-24 | 60,100 | 6.28 | 6.42 | 6.27 | 6.39 | 00:00:00 | | 2004-05-25 | 40,800 | 6.43 | 6.43 | 6.31 | 6.33 | 00:00:00 | | 2004-05-26 | 64,600 | 6.31 | 6.42 | 6.31 | 6.40 | 00:00:00 | | 2004-05-27 | 45,900 | 6.36 | 6.50 | 6.34 | 6.50 | 00:00:00 | | 2004-05-28 | 30,000 | 6.45 | 6.50 | 6.38 | 6.44 | 00:00:00 | | 2004-05-31 | 57,100 | 6.44 | 6.44 | 6.28 | 6.31 | 00:00:00 | | 2004-06-01 | 81,300 | 6.28 | 6.45 | 6.21 | 6.34 | 00:00:00 | | 2004-06-02 | 60,700 | 6.36 | 6.36 | 6.24 | 6.24 | 00:00:00 | | 2004-06-03 | 81,400 | 6.22 | 6.42 | 6.19 | 6.42 | 00:00:00 | | 2004-06-04 | 63,200 | 6.44 | 6.47 | 6.33 | 6.47 | 00:00:00 | | 2004-06-07 | 56,200 | 6.49 | 6.49 | 6.40 | 6.49 | 00:00:00 | | 2004-06-08 | 32,100 | 6.48 | 6.49 | 6.40 | 6.49 | 00:00:00 | | 2004-06-09 | 113,000 | 6.48 | 6.58 | 6.43 | 6.43 | 00:00:00 | | 2004-06-10 | 32,800 | 6.44 | 6.49 | 6.41 | 6.42 | 00:00:00 | | 2004-06-11 | 106,200 | 6.41 | 6.43 | 6.31 | 6.41 | 00:00:00 | | 2004-06-14 | 239,700 | 6.41 | 6.44 | 6.31 | 6.35 | 00:00:00 | | 2004-06-15 | 33,700 | 6.28 | 6.31 | 6.24 | 6.27 | 00:00:00 | | 2004-06-16 | 24,400 | 6.27 | 6.29 | 6.20 | 6.24 | 00:00:00 | | 2004-06-17 | 23,400 | 6.20 | 6.32 | 6.19 | 6.32 | 00:00:00 | | 2004-06-18 | 39,500 | 6.30 | 6.38 | 6.30 | 6.38 | 00:00:00 | | 2004-06-21 | 103,100 | 6.35 | 6.39 | 6.26 | 6.38 | 00:00:00 | | 2004-06-22 | 211,000 | 6.37 | 6.37 | 6.25 | 6.28 | 00:00:00 | | 2004-06-23 | 192,000 | 6.27 | 6.27 | 6.23 | 6.25 | 00:00:00 | | 2004-06-24 | 37,500 | 6.25 | 6.26 | 6.22 | 6.24 | 00:00:00 | | 2004-06-25 | 19,700 | 6.25 | 6.25 | 6.23 | 6.24 | 00:00:00 | | 2004-06-28 | 248,400 | 6.27 | 6.34 | 6.20 | 6.34 | 00:00:00 | | 2004-06-29 | 44,700 | 6.26 | 6.39 | 6.26 | 6.38 | 00:00:00 | | 2004-06-30 | 60,700 | 6.38 | 6.40 | 6.30 | 6.40 | 00:00:00 | | 2004-07-01 | 9,400 | 6.37 | 6.38 | 6.33 | 6.34 | 00:00:00 | | 2004-07-02 | 90,700 | 6.31 | 6.34 | 6.25 | 6.29 | 00:00:00 | | 2004-07-05 | 26,000 | 6.30 | 6.32 | 6.20 | 6.28 | 00:00:00 | | 2004-07-06 | 11,400 | 6.26 | 6.31 | 6.26 | 6.26 | 00:00:00 | | 2004-07-07 | 65,800 | 6.26 | 6.34 | 6.22 | 6.30 | 00:00:00 | | 2004-07-08 | 34,800 | 6.29 | 6.34 | 6.25 | 6.34 | 00:00:00 | | 2004-07-09 | 330,800 | 6.31 | 6.35 | 6.23 | 6.35 | 00:00:00 | | 2004-07-12 | 56,000 | 6.30 | 6.36 | 6.30 | 6.35 | 00:00:00 | | 2004-07-13 | 211,800 | 6.36 | 6.37 | 6.29 | 6.31 | 00:00:00 | | 2004-07-14 | 61,900 | 6.29 | 6.40 | 6.24 | 6.36 | 00:00:00 | | 2004-07-15 | 70,100 | 6.30 | 6.39 | 6.28 | 6.33 | 00:00:00 | | 2004-07-16 | 63,500 | 6.30 | 6.40 | 6.30 | 6.39 | 00:00:00 | | 2004-07-19 | 49,200 | 6.35 | 6.35 | 6.26 | 6.34 | 00:00:00 | | 2004-07-20 | 148,900 | 6.28 | 6.29 | 6.21 | 6.24 | 00:00:00 | | 2004-07-21 | 17,700 | 6.25 | 6.27 | 6.22 | 6.24 | 00:00:00 | | 2004-07-22 | 23,100 | 6.22 | 6.22 | 6.16 | 6.21 | 00:00:00 | | 2004-07-23 | 20,200 | 6.16 | 6.21 | 6.14 | 6.16 | 00:00:00 | | 2004-07-26 | 20,800 | 6.14 | 6.18 | 6.05 | 6.09 | 00:00:00 | | 2004-07-27 | 15,300 | 6.03 | 6.09 | 6.02 | 6.09 | 00:00:00 | | 2004-07-28 | 236,600 | 6.10 | 6.13 | 6.01 | 6.01 | 00:00:00 | | 2004-07-29 | 29,400 | 6.03 | 6.10 | 6.02 | 6.10 | 00:00:00 | | 2004-07-30 | 18,000 | 6.04 | 6.11 | 6.04 | 6.11 | 00:00:00 | | 2004-08-02 | 46,400 | 6.05 | 6.28 | 6.05 | 6.28 | 00:00:00 | | 2004-08-03 | 43,300 | 6.22 | 6.25 | 6.10 | 6.24 | 00:00:00 | | 2004-08-04 | 10,300 | 6.13 | 6.16 | 6.11 | 6.12 | 00:00:00 | | 2004-08-05 | 58,400 | 6.11 | 6.16 | 6.07 | 6.12 | 00:00:00 | | 2004-08-06 | 31,900 | 6.12 | 6.15 | 6.12 | 6.15 | 00:00:00 | | 2004-08-09 | 104,300 | 6.15 | 6.19 | 6.12 | 6.12 | 00:00:00 | | 2004-08-10 | 75,800 | 6.12 | 6.18 | 6.11 | 6.12 | 00:00:00 | | 2004-08-11 | 45,100 | 6.16 | 6.16 | 5.89 | 5.99 | 00:00:00 | | 2004-08-12 | 48,400 | 6.03 | 6.05 | 5.95 | 5.95 | 00:00:00 | | 2004-08-13 | 19,700 | 5.99 | 6.00 | 5.90 | 6.00 | 00:00:00 | | 2004-08-16 | 0 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2004-08-17 | 24,500 | 5.95 | 6.10 | 5.95 | 6.10 | 00:00:00 | | 2004-08-18 | 2,800 | 6.00 | 6.04 | 6.00 | 6.03 | 00:00:00 | | 2004-08-19 | 16,100 | 6.01 | 6.10 | 6.00 | 6.10 | 00:00:00 | | 2004-08-20 | 3,300 | 6.02 | 6.05 | 6.02 | 6.03 | 00:00:00 | | 2004-08-23 | 24,400 | 6.15 | 6.15 | 6.07 | 6.13 | 00:00:00 | | 2004-08-24 | 45,500 | 6.20 | 6.25 | 6.16 | 6.21 | 00:00:00 | | 2004-08-25 | 4,800 | 6.21 | 6.24 | 6.18 | 6.22 | 00:00:00 | | 2004-08-26 | 19,400 | 6.15 | 6.30 | 6.15 | 6.30 | 00:00:00 | | 2004-08-27 | 49,200 | 6.25 | 6.31 | 6.20 | 6.31 | 00:00:00 | | 2004-08-30 | 30,200 | 6.20 | 6.34 | 6.20 | 6.32 | 00:00:00 | | 2004-08-31 | 36,400 | 6.30 | 6.34 | 6.29 | 6.34 | 00:00:00 | | 2004-09-01 | 13,700 | 6.21 | 6.30 | 6.21 | 6.29 | 00:00:00 | | 2004-09-02 | 76,900 | 6.25 | 6.30 | 6.13 | 6.19 | 00:00:00 | | 2004-09-03 | 154,300 | 6.24 | 6.24 | 6.19 | 6.19 | 00:00:00 | | 2004-09-06 | 16,100 | 6.20 | 6.25 | 6.20 | 6.21 | 00:00:00 | | 2004-09-07 | 12,000 | 6.25 | 6.25 | 6.18 | 6.20 | 00:00:00 | | 2004-09-08 | 30,200 | 6.18 | 6.21 | 6.18 | 6.20 | 00:00:00 | | 2004-09-09 | 34,500 | 6.17 | 6.20 | 6.14 | 6.15 | 00:00:00 | | 2004-09-10 | 225,800 | 6.15 | 6.26 | 6.15 | 6.26 | 00:00:00 | | 2004-09-13 | 80,600 | 6.27 | 6.31 | 6.26 | 6.29 | 00:00:00 | | 2004-09-14 | 36,000 | 6.29 | 6.30 | 6.27 | 6.27 | 00:00:00 | | 2004-09-15 | 37,100 | 6.23 | 6.28 | 6.20 | 6.27 | 00:00:00 | | 2004-09-16 | 106,700 | 6.22 | 6.34 | 6.20 | 6.25 | 00:00:00 | | 2004-09-17 | 23,800 | 6.27 | 6.30 | 6.22 | 6.22 | 00:00:00 | | 2004-09-20 | 64,700 | 6.24 | 6.30 | 6.16 | 6.18 | 00:00:00 | | 2004-09-21 | 24,600 | 6.18 | 6.20 | 6.18 | 6.20 | 00:00:00 | | 2004-09-22 | 33,700 | 6.20 | 6.20 | 6.15 | 6.15 | 00:00:00 | | 2004-09-23 | 188,200 | 6.19 | 6.25 | 6.17 | 6.23 | 00:00:00 | | 2004-09-24 | 84,000 | 6.23 | 6.25 | 6.20 | 6.23 | 00:00:00 | | 2004-09-27 | 99,800 | 6.23 | 6.25 | 6.16 | 6.21 | 00:00:00 | | 2004-09-28 | 103,100 | 6.20 | 6.25 | 6.17 | 6.25 | 00:00:00 | | 2004-09-29 | 92,600 | 6.24 | 6.27 | 6.18 | 6.27 | 00:00:00 | | 2004-09-30 | 86,100 | 6.28 | 6.28 | 6.16 | 6.16 | 00:00:00 | | 2004-10-01 | 87,600 | 6.18 | 6.23 | 6.16 | 6.23 | 00:00:00 | | 2004-10-04 | 74,900 | 6.21 | 6.24 | 6.20 | 6.24 | 00:00:00 | | 2004-10-05 | 41,400 | 6.24 | 6.24 | 6.17 | 6.18 | 00:00:00 | | 2004-10-06 | 166,200 | 6.18 | 6.20 | 6.16 | 6.17 | 00:00:00 | | 2004-10-07 | 54,700 | 6.17 | 6.19 | 6.14 | 6.15 | 00:00:00 | | 2004-10-08 | 145,200 | 6.12 | 6.14 | 6.06 | 6.07 | 00:00:00 | | 2004-10-11 | 58,200 | 6.05 | 6.14 | 6.05 | 6.07 | 00:00:00 | | 2004-10-12 | 0 | 6.07 | 6.07 | 6.07 | 6.07 | 00:00:00 | | 2004-10-13 | 48,300 | 6.08 | 6.16 | 6.05 | 6.16 | 00:00:00 | | 2004-10-14 | 79,100 | 6.10 | 6.10 | 6.05 | 6.09 | 00:00:00 | | 2004-10-15 | 80,800 | 6.00 | 6.04 | 6.00 | 6.04 | 00:00:00 | | 2004-10-18 | 80,400 | 6.00 | 6.05 | 5.94 | 6.04 | 00:00:00 | | 2004-10-19 | 115,500 | 5.97 | 6.10 | 5.97 | 6.10 | 00:00:00 | | 2004-10-20 | 55,800 | 6.00 | 6.03 | 5.98 | 6.00 | 00:00:00 | | 2004-10-21 | 42,000 | 6.04 | 6.04 | 5.96 | 6.00 | 00:00:00 | | 2004-10-22 | 203,900 | 6.01 | 6.09 | 5.99 | 6.09 | 00:00:00 | | 2004-10-25 | 148,000 | 5.98 | 6.03 | 5.98 | 5.99 | 00:00:00 | | 2004-10-26 | 67,700 | 5.97 | 6.00 | 5.97 | 6.00 | 00:00:00 | | 2004-10-27 | 43,800 | 5.97 | 5.99 | 5.96 | 5.97 | 00:00:00 | | 2004-10-28 | 52,300 | 5.95 | 6.00 | 5.95 | 5.98 | 00:00:00 | | 2004-10-29 | 51,700 | 5.96 | 5.99 | 5.94 | 5.99 | 00:00:00 | | 2004-11-01 | 0 | 5.99 | 5.99 | 5.99 | 5.99 | 00:00:00 | | 2004-11-02 | 155,100 | 5.99 | 5.99 | 5.92 | 5.92 | 00:00:00 | | 2004-11-03 | 149,600 | 5.92 | 5.94 | 5.91 | 5.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
