|
 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 | | 2005-04-20 | 47,100 | 8.53 | 8.65 | 8.48 | 8.50 | 00:00:00 | | 2005-04-21 | 17,300 | 8.47 | 8.50 | 8.33 | 8.47 | 00:00:00 | | 2005-04-22 | 71,300 | 8.53 | 8.79 | 8.41 | 8.79 | 00:00:00 | | 2005-04-25 | 15,613,900 | 8.83 | 8.83 | 8.56 | 8.64 | 00:00:00 | | 2005-04-26 | 107,700 | 8.65 | 8.69 | 8.52 | 8.56 | 00:00:00 | | 2005-04-27 | 72,400 | 8.50 | 8.56 | 8.43 | 8.43 | 00:00:00 | | 2005-04-28 | 57,700 | 8.44 | 8.49 | 8.32 | 8.40 | 00:00:00 | | 2005-04-29 | 88,000 | 8.30 | 8.44 | 8.29 | 8.40 | 00:00:00 | | 2005-05-02 | 100,200 | 8.39 | 8.41 | 8.27 | 8.27 | 00:00:00 | | 2005-05-03 | 171,100 | 8.27 | 8.45 | 8.27 | 8.43 | 00:00:00 | | 2005-05-04 | 80,800 | 8.40 | 8.44 | 8.36 | 8.37 | 00:00:00 | | 2005-05-05 | 45,000 | 8.38 | 8.50 | 8.33 | 8.39 | 00:00:00 | | 2005-05-06 | 67,100 | 8.44 | 8.44 | 8.32 | 8.43 | 00:00:00 | | 2005-05-09 | 124,400 | 8.45 | 8.45 | 8.32 | 8.34 | 00:00:00 | | 2005-05-10 | 165,900 | 8.45 | 8.45 | 8.35 | 8.38 | 00:00:00 | | 2005-05-11 | 69,300 | 8.34 | 8.39 | 8.27 | 8.32 | 00:00:00 | | 2005-05-12 | 524,200 | 8.32 | 8.42 | 8.27 | 8.40 | 00:00:00 | | 2005-05-13 | 304,700 | 8.29 | 8.42 | 8.29 | 8.29 | 00:00:00 | | 2005-05-16 | 69,000 | 8.26 | 8.40 | 8.25 | 8.25 | 00:00:00 | | 2005-05-17 | 112,100 | 8.30 | 8.40 | 8.30 | 8.40 | 00:00:00 | | 2005-05-18 | 159,700 | 8.39 | 8.45 | 8.32 | 8.45 | 00:00:00 | | 2005-05-19 | 385,900 | 8.46 | 8.63 | 8.46 | 8.60 | 00:00:00 | | 2005-05-20 | 1,902,300 | 8.60 | 8.67 | 8.53 | 8.53 | 00:00:00 | | 2005-05-23 | 234,700 | 8.50 | 8.51 | 8.38 | 8.38 | 00:00:00 | | 2005-05-24 | 163,900 | 8.42 | 8.42 | 8.32 | 8.40 | 00:00:00 | | 2005-05-25 | 1,258,300 | 8.45 | 8.95 | 8.37 | 8.90 | 00:00:00 | | 2005-05-26 | 887,400 | 9.00 | 9.34 | 8.91 | 9.19 | 00:00:00 | | 2005-05-27 | 611,200 | 9.19 | 9.33 | 9.07 | 9.17 | 00:00:00 | | 2005-05-30 | 989,900 | 9.20 | 9.65 | 9.15 | 9.65 | 00:00:00 | | 2005-05-31 | 370,100 | 9.65 | 9.66 | 9.48 | 9.61 | 00:00:00 | | 2005-06-01 | 615,800 | 9.55 | 10.10 | 9.55 | 10.10 | 00:00:00 | | 2005-06-02 | 412,800 | 10.08 | 10.10 | 9.83 | 9.83 | 00:00:00 | | 2005-06-03 | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 00:00:00 | | 2005-06-06 | 389,800 | 9.73 | 10.07 | 9.70 | 9.97 | 00:00:00 | | 2005-06-07 | 743,400 | 10.10 | 10.48 | 10.05 | 10.48 | 00:00:00 | | 2005-06-08 | 726,600 | 10.50 | 10.84 | 10.43 | 10.60 | 00:00:00 | | 2005-06-09 | 1,133,500 | 10.62 | 11.03 | 10.51 | 11.03 | 00:00:00 | | 2005-06-10 | 1,044,400 | 11.13 | 11.50 | 11.13 | 11.50 | 00:00:00 | | 2005-06-13 | 1,529,900 | 11.45 | 11.45 | 10.95 | 11.00 | 00:00:00 | | 2005-06-14 | 1,047,700 | 10.85 | 10.88 | 10.43 | 10.49 | 00:00:00 | | 2005-06-15 | 443,900 | 10.50 | 10.62 | 10.30 | 10.31 | 00:00:00 | | 2005-06-16 | 551,600 | 10.28 | 10.47 | 10.10 | 10.31 | 00:00:00 | | 2005-06-17 | 389,200 | 10.30 | 10.37 | 10.13 | 10.20 | 00:00:00 | | 2005-06-20 | 391,900 | 10.32 | 10.50 | 10.30 | 10.37 | 00:00:00 | | 2005-06-21 | 708,900 | 10.45 | 10.95 | 10.32 | 10.86 | 00:00:00 | | 2005-06-22 | 273,900 | 10.80 | 10.87 | 10.52 | 10.53 | 00:00:00 | | 2005-06-23 | 236,600 | 10.59 | 10.71 | 10.50 | 10.61 | 00:00:00 | | 2005-06-24 | 177,500 | 10.60 | 10.65 | 10.52 | 10.61 | 00:00:00 | | 2005-06-27 | 151,500 | 10.44 | 10.45 | 10.15 | 10.30 | 00:00:00 | | 2005-06-28 | 318,900 | 10.30 | 10.80 | 10.29 | 10.75 | 00:00:00 | | 2005-06-29 | 347,000 | 10.81 | 10.90 | 10.59 | 10.78 | 00:00:00 | | 2005-06-30 | 294,200 | 10.75 | 10.98 | 10.75 | 10.80 | 00:00:00 | | 2005-07-01 | 221,900 | 10.75 | 10.95 | 10.75 | 10.81 | 00:00:00 | | 2005-07-04 | 250,600 | 10.95 | 10.99 | 10.85 | 10.86 | 00:00:00 | | 2005-07-05 | 154,700 | 10.85 | 10.88 | 10.72 | 10.75 | 00:00:00 | | 2005-07-06 | 169,300 | 10.75 | 10.80 | 10.62 | 10.78 | 00:00:00 | | 2005-07-07 | 316,200 | 10.63 | 10.69 | 10.21 | 10.32 | 00:00:00 | | 2005-07-08 | 195,700 | 10.51 | 10.73 | 10.50 | 10.68 | 00:00:00 | | 2005-07-11 | 1,160,400 | 10.73 | 10.95 | 10.72 | 10.94 | 00:00:00 | | 2005-07-12 | 839,200 | 10.90 | 11.71 | 10.82 | 11.71 | 00:00:00 | | 2005-07-13 | 780,500 | 11.68 | 11.90 | 11.43 | 11.68 | 00:00:00 | | 2005-07-14 | 511,400 | 11.57 | 11.62 | 11.39 | 11.50 | 00:00:00 | | 2005-07-15 | 132,100 | 11.60 | 11.60 | 11.42 | 11.53 | 00:00:00 | | 2005-07-18 | 238,300 | 11.44 | 11.53 | 11.25 | 11.35 | 00:00:00 | | 2005-07-19 | 309,300 | 11.25 | 11.29 | 11.12 | 11.12 | 00:00:00 | | 2005-07-20 | 97,100 | 11.20 | 11.26 | 11.13 | 11.20 | 00:00:00 | | 2005-07-21 | 292,000 | 11.20 | 11.51 | 11.20 | 11.51 | 00:00:00 | | 2005-07-22 | 224,800 | 11.58 | 11.81 | 11.58 | 11.73 | 00:00:00 | | 2005-07-25 | 74,300 | 11.68 | 11.73 | 11.46 | 11.46 | 00:00:00 | | 2005-07-26 | 204,700 | 11.48 | 11.50 | 11.32 | 11.48 | 00:00:00 | | 2005-07-27 | 133,200 | 11.53 | 11.54 | 11.32 | 11.46 | 00:00:00 | | 2005-07-28 | 118,700 | 11.54 | 11.63 | 11.40 | 11.45 | 00:00:00 | | 2005-07-29 | 62,600 | 11.36 | 11.55 | 11.35 | 11.42 | 00:00:00 | | 2005-08-01 | 126,600 | 11.20 | 11.47 | 11.19 | 11.30 | 00:00:00 | | 2005-08-02 | 176,100 | 11.25 | 11.56 | 11.20 | 11.50 | 00:00:00 | | 2005-08-03 | 290,700 | 11.23 | 11.64 | 11.23 | 11.61 | 00:00:00 | | 2005-08-04 | 163,600 | 11.52 | 11.72 | 11.50 | 11.57 | 00:00:00 | | 2005-08-05 | 115,300 | 11.64 | 11.70 | 11.48 | 11.56 | 00:00:00 | | 2005-08-08 | 143,600 | 11.53 | 11.69 | 11.53 | 11.65 | 00:00:00 | | 2005-08-09 | 91,900 | 11.60 | 11.70 | 11.60 | 11.64 | 00:00:00 | | 2005-08-10 | 310,000 | 11.60 | 11.87 | 11.60 | 11.76 | 00:00:00 | | 2005-08-11 | 269,300 | 11.68 | 11.74 | 11.61 | 11.66 | 00:00:00 | | 2005-08-12 | 197,700 | 11.72 | 11.72 | 11.60 | 11.67 | 00:00:00 | | 2005-08-15 | 9,800 | 11.60 | 11.75 | 11.60 | 11.63 | 00:00:00 | | 2005-08-16 | 64,600 | 11.63 | 11.70 | 11.60 | 11.63 | 00:00:00 | | 2005-08-17 | 103,400 | 11.61 | 11.63 | 11.60 | 11.60 | 00:00:00 | | 2005-08-18 | 102,300 | 11.61 | 11.68 | 11.60 | 11.61 | 00:00:00 | | 2005-08-19 | 94,700 | 11.60 | 11.69 | 11.60 | 11.69 | 00:00:00 | | 2005-08-22 | 59,700 | 11.62 | 11.74 | 11.62 | 11.70 | 00:00:00 | | 2005-08-23 | 167,600 | 11.66 | 11.70 | 11.51 | 11.55 | 00:00:00 | | 2005-08-24 | 64,700 | 11.55 | 11.55 | 11.30 | 11.46 | 00:00:00 | | 2005-08-25 | 60,900 | 11.47 | 11.49 | 11.24 | 11.37 | 00:00:00 | | 2005-08-26 | 29,700 | 11.38 | 11.44 | 11.30 | 11.32 | 00:00:00 | | 2005-08-29 | 94,400 | 11.30 | 11.30 | 11.05 | 11.19 | 00:00:00 | | 2005-08-30 | 58,600 | 11.14 | 11.34 | 11.14 | 11.22 | 00:00:00 | | 2005-08-31 | 32,000 | 11.25 | 11.30 | 11.20 | 11.30 | 00:00:00 | | 2005-09-01 | 66,600 | 11.30 | 11.45 | 11.27 | 11.30 | 00:00:00 | | 2005-09-02 | 163,500 | 11.31 | 11.60 | 11.24 | 11.55 | 00:00:00 | | 2005-09-05 | 503,800 | 11.59 | 12.09 | 11.59 | 12.05 | 00:00:00 | | 2005-09-06 | 183,900 | 12.10 | 12.23 | 11.93 | 11.93 | 00:00:00 | | 2005-09-07 | 155,600 | 12.10 | 12.13 | 11.94 | 12.00 | 00:00:00 | | 2005-09-08 | 371,100 | 12.01 | 12.38 | 12.01 | 12.31 | 00:00:00 | | 2005-09-09 | 341,700 | 12.39 | 12.93 | 12.33 | 12.93 | 00:00:00 | | 2005-09-12 | 626,100 | 12.76 | 13.20 | 12.76 | 12.80 | 00:00:00 | | 2005-09-13 | 5,728,000 | 12.81 | 12.89 | 12.44 | 12.60 | 00:00:00 | | 2005-09-14 | 637,600 | 12.55 | 12.79 | 12.35 | 12.35 | 00:00:00 | | 2005-09-15 | 100,400 | 12.49 | 12.57 | 12.35 | 12.50 | 00:00:00 | | 2005-09-16 | 117,200 | 12.59 | 12.59 | 12.42 | 12.51 | 00:00:00 | | 2005-09-19 | 80,900 | 12.59 | 12.59 | 12.41 | 12.50 | 00:00:00 | | 2005-09-20 | 334,100 | 12.59 | 12.94 | 12.59 | 12.69 | 00:00:00 | | 2005-09-21 | 123,400 | 12.70 | 12.70 | 12.48 | 12.50 | 00:00:00 | | 2005-09-22 | 43,800 | 12.44 | 12.50 | 12.36 | 12.36 | 00:00:00 | | 2005-09-23 | 116,800 | 12.36 | 12.46 | 12.13 | 12.40 | 00:00:00 | | 2005-09-26 | 82,000 | 12.29 | 12.39 | 12.21 | 12.25 | 00:00:00 | | 2005-09-27 | 160,500 | 12.23 | 12.24 | 12.12 | 12.12 | 00:00:00 | | 2005-09-28 | 180,800 | 12.13 | 12.23 | 12.13 | 12.18 | 00:00:00 | | 2005-09-29 | 224,300 | 12.20 | 12.25 | 12.08 | 12.25 | 00:00:00 | | 2005-09-30 | 124,400 | 12.21 | 12.55 | 12.21 | 12.48 | 00:00:00 | | 2005-10-03 | 69,100 | 12.59 | 12.64 | 12.40 | 12.61 | 00:00:00 | | 2005-10-04 | 72,500 | 12.51 | 12.64 | 12.47 | 12.59 | 00:00:00 | | 2005-10-05 | 67,600 | 12.45 | 12.51 | 12.37 | 12.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
