|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 149,600 | 5.92 | 5.94 | 5.91 | 5.93 | 00:00:00 | | 2004-11-04 | 109,400 | 5.95 | 5.95 | 5.88 | 5.91 | 00:00:00 | | 2004-11-05 | 126,300 | 5.90 | 5.99 | 5.90 | 5.98 | 00:00:00 | | 2004-11-08 | 137,600 | 5.95 | 6.12 | 5.95 | 6.07 | 00:00:00 | | 2004-11-09 | 72,300 | 6.06 | 6.15 | 6.06 | 6.10 | 00:00:00 | | 2004-11-10 | 70,600 | 6.11 | 6.16 | 6.10 | 6.12 | 00:00:00 | | 2004-11-11 | 90,100 | 6.11 | 6.14 | 6.02 | 6.05 | 00:00:00 | | 2004-11-12 | 133,200 | 6.07 | 6.10 | 6.07 | 6.10 | 00:00:00 | | 2004-11-15 | 61,500 | 6.10 | 6.12 | 6.06 | 6.06 | 00:00:00 | | 2004-11-16 | 43,200 | 6.08 | 6.08 | 6.02 | 6.08 | 00:00:00 | | 2004-11-17 | 55,600 | 6.05 | 6.08 | 6.05 | 6.08 | 00:00:00 | | 2004-11-18 | 27,600 | 6.03 | 6.04 | 6.02 | 6.04 | 00:00:00 | | 2004-11-19 | 31,600 | 6.03 | 6.05 | 6.03 | 6.03 | 00:00:00 | | 2004-11-22 | 47,200 | 6.00 | 6.05 | 5.99 | 6.05 | 00:00:00 | | 2004-11-23 | 19,700 | 6.02 | 6.08 | 6.02 | 6.07 | 00:00:00 | | 2004-11-24 | 51,000 | 6.03 | 6.08 | 6.03 | 6.06 | 00:00:00 | | 2004-11-25 | 34,900 | 6.03 | 6.06 | 6.01 | 6.06 | 00:00:00 | | 2004-11-26 | 48,100 | 6.04 | 6.06 | 6.04 | 6.06 | 00:00:00 | | 2004-11-29 | 208,400 | 6.05 | 6.16 | 6.04 | 6.10 | 00:00:00 | | 2004-11-30 | 89,700 | 6.12 | 6.14 | 6.10 | 6.14 | 00:00:00 | | 2004-12-01 | 197,000 | 6.15 | 6.34 | 6.13 | 6.34 | 00:00:00 | | 2004-12-02 | 420,000 | 6.34 | 6.38 | 6.30 | 6.38 | 00:00:00 | | 2004-12-03 | 99,900 | 6.35 | 6.43 | 6.35 | 6.39 | 00:00:00 | | 2004-12-06 | 0 | 6.39 | 6.39 | 6.39 | 6.39 | 00:00:00 | | 2004-12-07 | 106,300 | 6.35 | 6.44 | 6.27 | 6.29 | 00:00:00 | | 2004-12-08 | 0 | 6.29 | 6.29 | 6.29 | 6.29 | 00:00:00 | | 2004-12-09 | 85,600 | 6.27 | 6.37 | 6.26 | 6.30 | 00:00:00 | | 2004-12-10 | 88,500 | 6.30 | 6.33 | 6.24 | 6.26 | 00:00:00 | | 2004-12-13 | 132,600 | 6.25 | 6.27 | 6.11 | 6.20 | 00:00:00 | | 2004-12-14 | 133,600 | 6.20 | 6.28 | 6.13 | 6.25 | 00:00:00 | | 2004-12-15 | 245,200 | 6.22 | 6.35 | 6.22 | 6.35 | 00:00:00 | | 2004-12-16 | 1,464,500 | 6.35 | 6.55 | 6.35 | 6.48 | 00:00:00 | | 2004-12-17 | 421,900 | 6.48 | 6.52 | 6.40 | 6.50 | 00:00:00 | | 2004-12-20 | 654,300 | 6.54 | 6.55 | 6.44 | 6.50 | 00:00:00 | | 2004-12-21 | 180,200 | 6.41 | 6.49 | 6.35 | 6.42 | 00:00:00 | | 2004-12-22 | 101,000 | 6.52 | 6.52 | 6.38 | 6.38 | 00:00:00 | | 2004-12-23 | 116,300 | 6.45 | 6.47 | 6.36 | 6.38 | 00:00:00 | | 2004-12-24 | 0 | 6.38 | 6.38 | 6.38 | 6.38 | 00:00:00 | | 2004-12-27 | 347,700 | 6.37 | 6.47 | 6.34 | 6.34 | 00:00:00 | | 2004-12-28 | 287,000 | 6.38 | 6.40 | 6.35 | 6.40 | 00:00:00 | | 2004-12-29 | 1,051,000 | 6.38 | 6.40 | 6.32 | 6.37 | 00:00:00 | | 2004-12-30 | 1,186,300 | 6.31 | 6.37 | 6.30 | 6.30 | 00:00:00 | | 2004-12-31 | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | | 2005-01-03 | 767,900 | 6.30 | 6.36 | 6.27 | 6.31 | 00:00:00 | | 2005-01-04 | 175,400 | 6.33 | 6.53 | 6.32 | 6.53 | 00:00:00 | | 2005-01-05 | 439,900 | 6.50 | 6.56 | 6.40 | 6.45 | 00:00:00 | | 2005-01-06 | 0 | 6.45 | 6.45 | 6.45 | 6.45 | 00:00:00 | | 2005-01-07 | 479,500 | 6.43 | 6.52 | 6.43 | 6.45 | 00:00:00 | | 2005-01-10 | 62,100 | 6.44 | 6.46 | 6.37 | 6.44 | 00:00:00 | | 2005-01-11 | 99,000 | 6.48 | 6.48 | 6.37 | 6.38 | 00:00:00 | | 2005-01-12 | 10,052,100 | 6.43 | 6.47 | 6.40 | 6.43 | 00:00:00 | | 2005-01-13 | 371,200 | 6.49 | 6.55 | 6.46 | 6.50 | 00:00:00 | | 2005-01-14 | 444,400 | 6.50 | 6.60 | 6.48 | 6.56 | 00:00:00 | | 2005-01-17 | 444,200 | 6.63 | 6.63 | 6.56 | 6.58 | 00:00:00 | | 2005-01-18 | 652,500 | 6.63 | 6.75 | 6.57 | 6.74 | 00:00:00 | | 2005-01-19 | 1,162,100 | 6.81 | 7.30 | 6.81 | 7.19 | 00:00:00 | | 2005-01-20 | 1,379,300 | 7.15 | 7.20 | 7.01 | 7.03 | 00:00:00 | | 2005-01-21 | 339,500 | 7.01 | 7.20 | 6.86 | 7.10 | 00:00:00 | | 2005-01-24 | 224,100 | 7.13 | 7.19 | 6.96 | 6.97 | 00:00:00 | | 2005-01-25 | 137,000 | 6.90 | 7.10 | 6.90 | 7.09 | 00:00:00 | | 2005-01-26 | 758,300 | 7.11 | 7.34 | 7.06 | 7.24 | 00:00:00 | | 2005-01-27 | 411,700 | 7.34 | 7.44 | 7.34 | 7.35 | 00:00:00 | | 2005-01-28 | 779,200 | 7.42 | 7.63 | 7.32 | 7.62 | 00:00:00 | | 2005-01-31 | 701,100 | 7.70 | 7.85 | 7.64 | 7.80 | 00:00:00 | | 2005-02-01 | 523,100 | 7.86 | 7.87 | 7.56 | 7.56 | 00:00:00 | | 2005-02-02 | 256,000 | 7.63 | 7.70 | 7.46 | 7.46 | 00:00:00 | | 2005-02-03 | 323,400 | 7.49 | 7.62 | 7.48 | 7.60 | 00:00:00 | | 2005-02-04 | 437,000 | 7.63 | 7.84 | 7.60 | 7.75 | 00:00:00 | | 2005-02-07 | 536,800 | 7.76 | 7.79 | 7.70 | 7.70 | 00:00:00 | | 2005-02-08 | 251,700 | 7.70 | 7.74 | 7.60 | 7.65 | 00:00:00 | | 2005-02-09 | 154,200 | 7.61 | 7.72 | 7.61 | 7.65 | 00:00:00 | | 2005-02-10 | 180,400 | 7.59 | 7.69 | 7.56 | 7.57 | 00:00:00 | | 2005-02-11 | 119,400 | 7.54 | 7.64 | 7.54 | 7.57 | 00:00:00 | | 2005-02-14 | 328,400 | 7.52 | 7.70 | 7.45 | 7.66 | 00:00:00 | | 2005-02-15 | 146,100 | 7.64 | 7.76 | 7.64 | 7.70 | 00:00:00 | | 2005-02-16 | 8,406,300 | 7.66 | 7.91 | 7.66 | 7.91 | 00:00:00 | | 2005-02-17 | 5,312,600 | 7.95 | 8.31 | 7.95 | 8.27 | 00:00:00 | | 2005-02-18 | 283,500 | 8.24 | 8.29 | 8.12 | 8.12 | 00:00:00 | | 2005-02-21 | 331,700 | 8.15 | 8.20 | 8.00 | 8.06 | 00:00:00 | | 2005-02-22 | 476,400 | 8.06 | 8.12 | 7.95 | 8.01 | 00:00:00 | | 2005-02-23 | 298,100 | 7.90 | 8.10 | 7.90 | 8.09 | 00:00:00 | | 2005-02-24 | 472,400 | 8.05 | 8.54 | 8.05 | 8.52 | 00:00:00 | | 2005-02-25 | 417,100 | 8.47 | 8.75 | 8.39 | 8.60 | 00:00:00 | | 2005-02-28 | 2,848,400 | 8.70 | 9.20 | 8.66 | 9.20 | 00:00:00 | | 2005-03-01 | 1,649,000 | 9.19 | 9.55 | 8.90 | 9.55 | 00:00:00 | | 2005-03-02 | 1,346,400 | 9.50 | 9.55 | 9.19 | 9.23 | 00:00:00 | | 2005-03-03 | 549,200 | 9.27 | 9.27 | 8.80 | 8.85 | 00:00:00 | | 2005-03-04 | 1,321,700 | 8.87 | 9.05 | 8.85 | 8.93 | 00:00:00 | | 2005-03-07 | 168,500 | 8.92 | 8.99 | 8.92 | 8.95 | 00:00:00 | | 2005-03-08 | 161,100 | 8.90 | 8.95 | 8.74 | 8.78 | 00:00:00 | | 2005-03-09 | 1,056,100 | 8.75 | 8.94 | 8.75 | 8.76 | 00:00:00 | | 2005-03-10 | 96,900 | 8.78 | 8.78 | 8.55 | 8.61 | 00:00:00 | | 2005-03-11 | 103,400 | 8.61 | 8.72 | 8.55 | 8.57 | 00:00:00 | | 2005-03-14 | 1,880,500 | 8.56 | 8.79 | 8.50 | 8.79 | 00:00:00 | | 2005-03-15 | 1,796,000 | 8.90 | 8.90 | 8.60 | 8.60 | 00:00:00 | | 2005-03-16 | 94,100 | 8.64 | 8.74 | 8.50 | 8.52 | 00:00:00 | | 2005-03-17 | 53,800 | 8.50 | 8.62 | 8.50 | 8.53 | 00:00:00 | | 2005-03-18 | 1,820,300 | 8.50 | 8.60 | 8.50 | 8.55 | 00:00:00 | | 2005-03-21 | 68,500 | 8.52 | 8.57 | 8.50 | 8.57 | 00:00:00 | | 2005-03-22 | 144,200 | 8.57 | 8.80 | 8.51 | 8.68 | 00:00:00 | | 2005-03-23 | 1,823,100 | 8.68 | 8.68 | 8.40 | 8.40 | 00:00:00 | | 2005-03-24 | 2,118,900 | 8.40 | 8.69 | 8.25 | 8.69 | 00:00:00 | | 2005-03-25 | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 00:00:00 | | 2005-03-28 | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 00:00:00 | | 2005-03-29 | 115,600 | 8.60 | 8.86 | 8.52 | 8.86 | 00:00:00 | | 2005-03-30 | 572,300 | 8.77 | 9.22 | 8.77 | 9.17 | 00:00:00 | | 2005-03-31 | 222,400 | 9.21 | 9.21 | 8.80 | 8.83 | 00:00:00 | | 2005-04-01 | 1,942,100 | 8.80 | 9.07 | 8.78 | 9.07 | 00:00:00 | | 2005-04-04 | 892,900 | 8.98 | 9.35 | 8.90 | 9.11 | 00:00:00 | | 2005-04-05 | 249,000 | 9.06 | 9.40 | 9.00 | 9.00 | 00:00:00 | | 2005-04-06 | 131,000 | 9.02 | 9.10 | 8.90 | 8.90 | 00:00:00 | | 2005-04-07 | 113,000 | 8.89 | 9.06 | 8.88 | 8.94 | 00:00:00 | | 2005-04-08 | 176,800 | 8.91 | 9.18 | 8.91 | 9.01 | 00:00:00 | | 2005-04-11 | 93,300 | 8.94 | 9.10 | 8.92 | 8.99 | 00:00:00 | | 2005-04-12 | 60,400 | 8.99 | 8.99 | 8.91 | 8.96 | 00:00:00 | | 2005-04-13 | 67,800 | 8.95 | 9.04 | 8.93 | 8.96 | 00:00:00 | | 2005-04-14 | 33,300 | 8.92 | 8.98 | 8.92 | 8.95 | 00:00:00 | | 2005-04-15 | 62,900 | 8.80 | 8.87 | 8.80 | 8.83 | 00:00:00 | | 2005-04-18 | 164,700 | 8.51 | 8.60 | 8.33 | 8.49 | 00:00:00 | | 2005-04-19 | 95,200 | 8.48 | 8.65 | 8.48 | 8.51 | 00:00:00 | | 2005-04-20 | 47,100 | 8.53 | 8.65 | 8.48 | 8.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
