|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 67,600 | 12.45 | 12.51 | 12.37 | 12.45 | 00:00:00 | | 2005-10-06 | 193,600 | 12.35 | 12.45 | 12.18 | 12.41 | 00:00:00 | | 2005-10-07 | 390,400 | 12.43 | 12.79 | 12.26 | 12.71 | 00:00:00 | | 2005-10-10 | 193,500 | 12.88 | 12.88 | 12.74 | 12.77 | 00:00:00 | | 2005-10-11 | 196,300 | 12.77 | 12.88 | 12.72 | 12.79 | 00:00:00 | | 2005-10-12 | 152,700 | 12.83 | 12.86 | 12.32 | 12.64 | 00:00:00 | | 2005-10-13 | 195,600 | 12.51 | 12.66 | 12.04 | 12.28 | 00:00:00 | | 2005-10-14 | 270,300 | 12.12 | 12.39 | 12.04 | 12.04 | 00:00:00 | | 2005-10-17 | 267,600 | 12.05 | 12.39 | 12.00 | 12.00 | 00:00:00 | | 2005-10-18 | 222,600 | 12.02 | 12.20 | 11.50 | 11.50 | 00:00:00 | | 2005-10-19 | 447,400 | 11.21 | 11.40 | 11.07 | 11.33 | 00:00:00 | | 2005-10-20 | 164,200 | 11.55 | 11.75 | 11.41 | 11.43 | 00:00:00 | | 2005-10-21 | 96,900 | 11.30 | 11.31 | 11.08 | 11.21 | 00:00:00 | | 2005-10-24 | 189,400 | 11.25 | 11.35 | 11.00 | 11.32 | 00:00:00 | | 2005-10-25 | 267,500 | 11.40 | 11.60 | 11.38 | 11.51 | 00:00:00 | | 2005-10-26 | 85,000 | 11.48 | 11.70 | 11.48 | 11.52 | 00:00:00 | | 2005-10-27 | 85,700 | 11.52 | 11.62 | 11.26 | 11.42 | 00:00:00 | | 2005-10-28 | 57,200 | 11.42 | 11.46 | 11.30 | 11.37 | 00:00:00 | | 2005-10-31 | 90,600 | 11.40 | 11.70 | 11.33 | 11.70 | 00:00:00 | | 2005-11-01 | 25,700 | 11.75 | 11.90 | 11.64 | 11.90 | 00:00:00 | | 2005-11-02 | 117,500 | 11.86 | 11.99 | 11.75 | 11.95 | 00:00:00 | | 2005-11-03 | 100,900 | 12.00 | 12.00 | 11.75 | 11.82 | 00:00:00 | | 2005-11-04 | 49,200 | 11.85 | 11.89 | 11.56 | 11.60 | 00:00:00 | | 2005-11-07 | 127,700 | 11.55 | 11.94 | 11.43 | 11.86 | 00:00:00 | | 2005-11-08 | 43,000 | 11.95 | 11.95 | 11.71 | 11.83 | 00:00:00 | | 2005-11-09 | 129,700 | 11.89 | 12.20 | 11.80 | 12.20 | 00:00:00 | | 2005-11-10 | 147,300 | 12.29 | 12.30 | 12.08 | 12.13 | 00:00:00 | | 2005-11-11 | 143,600 | 12.21 | 12.36 | 12.07 | 12.32 | 00:00:00 | | 2005-11-14 | 70,400 | 12.40 | 12.43 | 12.28 | 12.41 | 00:00:00 | | 2005-11-15 | 113,600 | 12.41 | 12.41 | 12.16 | 12.34 | 00:00:00 | | 2005-11-16 | 193,100 | 12.26 | 12.32 | 12.12 | 12.25 | 00:00:00 | | 2005-11-17 | 117,600 | 12.16 | 12.44 | 12.16 | 12.28 | 00:00:00 | | 2005-11-18 | 52,500 | 12.28 | 12.43 | 12.25 | 12.30 | 00:00:00 | | 2005-11-21 | 61,100 | 12.21 | 12.39 | 12.16 | 12.29 | 00:00:00 | | 2005-11-22 | 103,600 | 12.18 | 12.38 | 12.16 | 12.38 | 00:00:00 | | 2005-11-23 | 65,000 | 12.30 | 12.38 | 12.23 | 12.31 | 00:00:00 | | 2005-11-24 | 123,700 | 12.20 | 12.35 | 12.05 | 12.20 | 00:00:00 | | 2005-11-25 | 199,300 | 12.02 | 12.19 | 12.02 | 12.04 | 00:00:00 | | 2005-11-28 | 163,200 | 12.02 | 12.33 | 12.02 | 12.33 | 00:00:00 | | 2005-11-29 | 112,400 | 12.35 | 12.35 | 12.24 | 12.35 | 00:00:00 | | 2005-11-30 | 99,700 | 12.25 | 12.25 | 11.83 | 12.07 | 00:00:00 | | 2005-12-01 | 96,800 | 12.00 | 12.22 | 11.96 | 12.05 | 00:00:00 | | 2005-12-02 | 143,700 | 12.16 | 12.29 | 11.95 | 12.29 | 00:00:00 | | 2005-12-05 | 119,800 | 12.08 | 12.35 | 12.08 | 12.34 | 00:00:00 | | 2005-12-06 | 72,500 | 12.30 | 12.36 | 12.22 | 12.30 | 00:00:00 | | 2005-12-07 | 171,000 | 12.20 | 12.43 | 12.20 | 12.41 | 00:00:00 | | 2005-12-08 | 195,700 | 12.21 | 12.70 | 12.21 | 12.60 | 00:00:00 | | 2005-12-09 | 322,900 | 12.50 | 12.80 | 12.50 | 12.78 | 00:00:00 | | 2005-12-12 | 1,796,500 | 12.84 | 12.84 | 12.60 | 12.66 | 00:00:00 | | 2005-12-13 | 569,400 | 12.66 | 12.75 | 12.60 | 12.61 | 00:00:00 | | 2005-12-14 | 283,900 | 12.50 | 12.89 | 12.50 | 12.89 | 00:00:00 | | 2005-12-15 | 316,600 | 12.89 | 12.90 | 12.75 | 12.90 | 00:00:00 | | 2005-12-16 | 116,800 | 12.90 | 12.95 | 12.79 | 12.90 | 00:00:00 | | 2005-12-19 | 51,200 | 12.79 | 12.86 | 12.63 | 12.68 | 00:00:00 | | 2005-12-20 | 628,400 | 12.91 | 13.29 | 12.91 | 13.06 | 00:00:00 | | 2005-12-21 | 379,100 | 13.21 | 13.41 | 12.91 | 13.41 | 00:00:00 | | 2005-12-22 | 190,600 | 13.44 | 13.48 | 13.20 | 13.45 | 00:00:00 | | 2005-12-23 | 109,900 | 13.44 | 13.49 | 13.24 | 13.49 | 00:00:00 | | 2005-12-26 | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 00:00:00 | | 2005-12-27 | 163,500 | 13.35 | 13.79 | 13.35 | 13.77 | 00:00:00 | | 2005-12-28 | 66,400 | 13.66 | 13.74 | 13.60 | 13.68 | 00:00:00 | | 2005-12-29 | 88,300 | 13.62 | 13.62 | 13.40 | 13.50 | 00:00:00 | | 2005-12-30 | 115,000 | 13.49 | 13.49 | 13.30 | 13.48 | 00:00:00 | | 2006-01-02 | 91,900 | 13.58 | 13.65 | 13.51 | 13.51 | 00:00:00 | | 2006-01-03 | 124,900 | 13.52 | 13.62 | 13.38 | 13.39 | 00:00:00 | | 2006-01-04 | 92,600 | 13.40 | 13.60 | 13.40 | 13.40 | 00:00:00 | | 2006-01-05 | 108,600 | 13.39 | 13.50 | 13.31 | 13.37 | 00:00:00 | | 2006-01-06 | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 00:00:00 | | 2006-01-09 | 174,200 | 13.50 | 13.55 | 13.37 | 13.37 | 00:00:00 | | 2006-01-10 | 219,100 | 13.38 | 13.40 | 13.20 | 13.24 | 00:00:00 | | 2006-01-11 | 115,200 | 13.23 | 13.36 | 13.20 | 13.24 | 00:00:00 | | 2006-01-12 | 108,000 | 13.24 | 13.50 | 13.24 | 13.38 | 00:00:00 | | 2006-01-13 | 159,700 | 13.34 | 13.60 | 13.27 | 13.49 | 00:00:00 | | 2006-01-16 | 96,600 | 13.57 | 13.65 | 13.34 | 13.42 | 00:00:00 | | 2006-01-17 | 111,000 | 13.43 | 13.59 | 13.39 | 13.47 | 00:00:00 | | 2006-01-18 | 209,500 | 13.40 | 13.75 | 13.38 | 13.75 | 00:00:00 | | 2006-01-19 | 482,200 | 13.75 | 14.27 | 13.70 | 14.00 | 00:00:00 | | 2006-01-20 | 304,500 | 13.95 | 14.10 | 13.65 | 13.76 | 00:00:00 | | 2006-01-23 | 166,100 | 13.73 | 14.00 | 13.40 | 13.77 | 00:00:00 | | 2006-01-24 | 71,100 | 13.76 | 13.88 | 13.60 | 13.85 | 00:00:00 | | 2006-01-25 | 81,600 | 13.75 | 13.95 | 13.71 | 13.80 | 00:00:00 | | 2006-01-26 | 273,400 | 13.88 | 14.03 | 13.80 | 13.92 | 00:00:00 | | 2006-01-27 | 192,600 | 14.00 | 14.05 | 13.83 | 14.00 | 00:00:00 | | 2006-01-30 | 446,400 | 13.91 | 14.43 | 13.91 | 14.40 | 00:00:00 | | 2006-01-31 | 178,800 | 14.50 | 14.75 | 14.37 | 14.43 | 00:00:00 | | 2006-02-01 | 161,800 | 14.50 | 14.72 | 14.40 | 14.68 | 00:00:00 | | 2006-02-02 | 291,000 | 14.70 | 14.80 | 14.50 | 14.60 | 00:00:00 | | 2006-02-03 | 130,500 | 14.72 | 14.98 | 14.53 | 14.88 | 00:00:00 | | 2006-02-06 | 136,000 | 15.00 | 15.20 | 14.90 | 15.06 | 00:00:00 | | 2006-02-07 | 182,000 | 15.17 | 15.35 | 15.17 | 15.30 | 00:00:00 | | 2006-02-08 | 230,500 | 15.40 | 15.50 | 15.21 | 15.25 | 00:00:00 | | 2006-02-09 | 224,800 | 15.40 | 15.40 | 14.92 | 14.96 | 00:00:00 | | 2006-02-10 | 201,800 | 15.05 | 15.10 | 14.61 | 14.61 | 00:00:00 | | 2006-02-13 | 141,500 | 14.75 | 15.00 | 14.65 | 14.97 | 00:00:00 | | 2006-02-14 | 92,400 | 14.97 | 15.08 | 14.81 | 14.95 | 00:00:00 | | 2006-02-15 | 276,900 | 14.95 | 15.10 | 14.90 | 14.98 | 00:00:00 | | 2006-02-16 | 246,300 | 15.00 | 15.05 | 14.90 | 15.00 | 00:00:00 | | 2006-02-17 | 127,200 | 15.04 | 15.27 | 15.00 | 15.26 | 00:00:00 | | 2006-02-20 | 319,300 | 15.30 | 15.90 | 15.30 | 15.84 | 00:00:00 | | 2006-02-21 | 587,100 | 15.97 | 17.25 | 15.97 | 16.52 | 00:00:00 | | 2006-02-22 | 208,400 | 16.52 | 16.89 | 16.00 | 16.45 | 00:00:00 | | 2006-02-23 | 439,500 | 16.78 | 16.95 | 16.45 | 16.95 | 00:00:00 | | 2006-02-24 | 574,700 | 16.98 | 17.36 | 16.63 | 17.25 | 00:00:00 | | 2006-02-27 | 534,900 | 17.25 | 17.75 | 17.06 | 17.65 | 00:00:00 | | 2006-02-28 | 601,800 | 17.36 | 17.84 | 16.60 | 17.10 | 00:00:00 | | 2006-03-01 | 488,400 | 16.96 | 17.64 | 16.80 | 17.64 | 00:00:00 | | 2006-03-02 | 237,400 | 17.74 | 17.79 | 17.25 | 17.30 | 00:00:00 | | 2006-03-03 | 99,100 | 17.30 | 17.44 | 17.11 | 17.24 | 00:00:00 | | 2006-03-06 | 149,200 | 17.15 | 17.40 | 17.04 | 17.18 | 00:00:00 | | 2006-03-07 | 350,700 | 17.05 | 17.34 | 16.72 | 17.14 | 00:00:00 | | 2006-03-08 | 119,400 | 17.14 | 17.22 | 16.80 | 17.05 | 00:00:00 | | 2006-03-09 | 194,200 | 17.06 | 17.50 | 17.06 | 17.17 | 00:00:00 | | 2006-03-10 | 151,300 | 17.17 | 17.49 | 17.00 | 17.35 | 00:00:00 | | 2006-03-13 | 58,800 | 17.40 | 17.46 | 17.30 | 17.40 | 00:00:00 | | 2006-03-14 | 103,000 | 17.38 | 17.65 | 17.30 | 17.50 | 00:00:00 | | 2006-03-15 | 91,400 | 17.43 | 17.69 | 17.41 | 17.69 | 00:00:00 | | 2006-03-16 | 170,900 | 17.60 | 17.70 | 17.50 | 17.61 | 00:00:00 | | 2006-03-17 | 86,700 | 17.61 | 17.70 | 17.50 | 17.61 | 00:00:00 | | 2006-03-20 | 200,700 | 17.70 | 18.00 | 17.58 | 18.00 | 00:00:00 | | 2006-03-21 | 163,600 | 18.00 | 18.50 | 17.82 | 18.50 | 00:00:00 | | 2006-03-22 | 207,400 | 18.50 | 19.08 | 18.20 | 19.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
