|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 207,400 | 18.50 | 19.08 | 18.20 | 19.08 | 00:00:00 | | 2006-03-23 | 229,800 | 19.10 | 19.28 | 18.84 | 19.15 | 00:00:00 | | 2006-03-24 | 160,800 | 19.33 | 19.33 | 19.01 | 19.20 | 00:00:00 | | 2006-03-27 | 142,000 | 19.20 | 19.50 | 19.13 | 19.48 | 00:00:00 | | 2006-03-28 | 121,400 | 19.50 | 19.65 | 19.30 | 19.65 | 00:00:00 | | 2006-03-29 | 157,500 | 19.65 | 19.65 | 19.50 | 19.60 | 00:00:00 | | 2006-03-30 | 80,700 | 19.60 | 19.62 | 19.34 | 19.41 | 00:00:00 | | 2006-03-31 | 164,100 | 19.30 | 19.40 | 18.76 | 19.20 | 00:00:00 | | 2006-04-03 | 150,300 | 19.25 | 19.50 | 18.82 | 19.16 | 00:00:00 | | 2006-04-04 | 417,700 | 19.16 | 19.30 | 18.95 | 19.26 | 00:00:00 | | 2006-04-05 | 205,900 | 19.30 | 19.38 | 19.00 | 19.30 | 00:00:00 | | 2006-04-06 | 131,200 | 19.16 | 19.30 | 19.00 | 19.20 | 00:00:00 | | 2006-04-07 | 78,500 | 19.03 | 19.07 | 18.60 | 18.85 | 00:00:00 | | 2006-04-10 | 126,700 | 18.50 | 18.70 | 18.27 | 18.70 | 00:00:00 | | 2006-04-11 | 76,300 | 18.52 | 18.65 | 18.28 | 18.35 | 00:00:00 | | 2006-04-12 | 150,400 | 17.92 | 18.10 | 17.80 | 18.09 | 00:00:00 | | 2006-04-13 | 36,600 | 17.82 | 18.52 | 17.82 | 18.29 | 00:00:00 | | 2006-04-14 | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 00:00:00 | | 2006-04-17 | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 00:00:00 | | 2006-04-18 | 110,300 | 18.01 | 18.09 | 17.80 | 17.87 | 00:00:00 | | 2006-04-19 | 150,800 | 18.00 | 18.20 | 17.90 | 18.10 | 00:00:00 | | 2006-04-20 | 90,800 | 18.18 | 18.27 | 17.95 | 18.00 | 00:00:00 | | 2006-04-21 | 41,900 | 18.00 | 18.45 | 18.00 | 18.45 | 00:00:00 | | 2006-04-24 | 97,600 | 18.45 | 18.99 | 18.40 | 18.55 | 00:00:00 | | 2006-04-25 | 105,200 | 18.45 | 18.70 | 18.20 | 18.28 | 00:00:00 | | 2006-04-26 | 81,200 | 18.12 | 18.14 | 17.91 | 18.00 | 00:00:00 | | 2006-04-27 | 61,600 | 18.00 | 18.24 | 17.90 | 18.00 | 00:00:00 | | 2006-04-28 | 56,000 | 18.10 | 18.12 | 17.95 | 18.00 | 00:00:00 | | 2006-05-01 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2006-05-02 | 88,900 | 18.00 | 18.05 | 17.97 | 18.03 | 00:00:00 | | 2006-05-03 | 73,800 | 17.90 | 18.06 | 17.85 | 18.00 | 00:00:00 | | 2006-05-04 | 99,500 | 17.95 | 18.36 | 17.95 | 18.32 | 00:00:00 | | 2006-05-05 | 146,600 | 18.47 | 18.70 | 18.44 | 18.48 | 00:00:00 | | 2006-05-08 | 223,000 | 18.63 | 19.19 | 18.63 | 19.01 | 00:00:00 | | 2006-05-09 | 60,900 | 19.10 | 19.10 | 18.90 | 18.90 | 00:00:00 | | 2006-05-10 | 92,700 | 18.80 | 18.81 | 18.35 | 18.50 | 00:00:00 | | 2006-05-11 | 97,300 | 18.62 | 18.62 | 18.08 | 18.15 | 00:00:00 | | 2006-05-12 | 341,100 | 17.97 | 18.05 | 17.69 | 17.69 | 00:00:00 | | 2006-05-15 | 148,100 | 17.60 | 17.69 | 17.05 | 17.50 | 00:00:00 | | 2006-05-16 | 116,600 | 17.30 | 17.36 | 17.07 | 17.36 | 00:00:00 | | 2006-05-17 | 230,300 | 17.17 | 17.34 | 16.30 | 16.73 | 00:00:00 | | 2006-05-18 | 444,800 | 16.35 | 16.70 | 15.95 | 16.00 | 00:00:00 | | 2006-05-19 | 545,400 | 15.56 | 15.92 | 14.95 | 14.95 | 00:00:00 | | 2006-05-22 | 692,100 | 15.10 | 15.10 | 14.16 | 14.50 | 00:00:00 | | 2006-05-23 | 1,117,000 | 14.32 | 15.34 | 14.32 | 15.25 | 00:00:00 | | 2006-05-24 | 600,900 | 15.29 | 15.29 | 14.69 | 15.20 | 00:00:00 | | 2006-05-25 | 174,500 | 15.50 | 15.64 | 15.05 | 15.64 | 00:00:00 | | 2006-05-26 | 521,600 | 16.00 | 16.28 | 15.70 | 15.95 | 00:00:00 | | 2006-05-29 | 47,200 | 16.23 | 16.48 | 16.01 | 16.40 | 00:00:00 | | 2006-05-30 | 146,500 | 16.05 | 16.50 | 15.95 | 16.00 | 00:00:00 | | 2006-05-31 | 188,500 | 15.95 | 16.40 | 15.40 | 15.99 | 00:00:00 | | 2006-06-01 | 63,200 | 16.37 | 16.37 | 16.01 | 16.31 | 00:00:00 | | 2006-06-02 | 121,800 | 16.49 | 16.74 | 16.36 | 16.50 | 00:00:00 | | 2006-06-05 | 52,300 | 16.47 | 16.51 | 16.32 | 16.35 | 00:00:00 | | 2006-06-06 | 350,400 | 16.00 | 16.20 | 15.71 | 15.87 | 00:00:00 | | 2006-06-07 | 139,900 | 15.73 | 16.00 | 15.50 | 15.75 | 00:00:00 | | 2006-06-08 | 155,200 | 15.30 | 15.70 | 15.05 | 15.20 | 00:00:00 | | 2006-06-09 | 118,000 | 15.31 | 15.51 | 15.20 | 15.22 | 00:00:00 | | 2006-06-12 | 188,400 | 15.20 | 15.29 | 15.06 | 15.26 | 00:00:00 | | 2006-06-13 | 271,600 | 15.09 | 15.09 | 14.22 | 14.70 | 00:00:00 | | 2006-06-14 | 210,800 | 14.51 | 14.74 | 14.25 | 14.30 | 00:00:00 | | 2006-06-15 | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 00:00:00 | | 2006-06-16 | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 00:00:00 | | 2006-06-19 | 138,400 | 14.52 | 14.83 | 14.51 | 14.59 | 00:00:00 | | 2006-06-20 | 130,700 | 14.50 | 14.99 | 14.42 | 14.60 | 00:00:00 | | 2006-06-21 | 168,900 | 14.81 | 14.81 | 14.50 | 14.66 | 00:00:00 | | 2006-06-22 | 161,600 | 14.81 | 14.87 | 14.48 | 14.48 | 00:00:00 | | 2006-06-23 | 85,200 | 14.41 | 14.89 | 14.41 | 14.65 | 00:00:00 | | 2006-06-26 | 84,300 | 14.83 | 14.85 | 14.65 | 14.65 | 00:00:00 | | 2006-06-27 | 46,600 | 14.88 | 14.88 | 14.50 | 14.50 | 00:00:00 | | 2006-06-28 | 135,400 | 14.32 | 14.64 | 14.28 | 14.29 | 00:00:00 | | 2006-06-29 | 240,300 | 14.35 | 14.68 | 14.10 | 14.20 | 00:00:00 | | 2006-06-30 | 129,000 | 14.39 | 14.70 | 14.28 | 14.64 | 00:00:00 | | 2006-07-03 | 114,900 | 14.42 | 14.70 | 14.35 | 14.59 | 00:00:00 | | 2006-07-04 | 102,800 | 14.70 | 14.70 | 14.30 | 14.30 | 00:00:00 | | 2006-07-05 | 117,000 | 14.30 | 14.54 | 14.21 | 14.22 | 00:00:00 | | 2006-07-06 | 170,900 | 14.40 | 14.50 | 14.10 | 14.10 | 00:00:00 | | 2006-07-07 | 257,600 | 14.29 | 14.38 | 13.59 | 13.75 | 00:00:00 | | 2006-07-10 | 154,900 | 13.87 | 14.01 | 13.70 | 13.76 | 00:00:00 | | 2006-07-11 | 351,200 | 13.85 | 13.85 | 13.66 | 13.69 | 00:00:00 | | 2006-07-12 | 47,400 | 13.72 | 13.92 | 13.72 | 13.80 | 00:00:00 | | 2006-07-13 | 89,400 | 13.75 | 13.88 | 13.31 | 13.37 | 00:00:00 | | 2006-07-14 | 133,100 | 13.22 | 13.37 | 12.87 | 12.97 | 00:00:00 | | 2006-07-17 | 213,000 | 12.73 | 13.04 | 12.45 | 12.51 | 00:00:00 | | 2006-07-18 | 166,700 | 12.55 | 12.62 | 12.45 | 12.52 | 00:00:00 | | 2006-07-19 | 187,400 | 12.58 | 13.36 | 12.58 | 13.20 | 00:00:00 | | 2006-07-20 | 229,700 | 13.40 | 13.40 | 12.81 | 13.06 | 00:00:00 | | 2006-07-21 | 212,800 | 13.00 | 13.10 | 12.72 | 12.97 | 00:00:00 | | 2006-07-24 | 196,700 | 12.98 | 13.29 | 12.70 | 13.01 | 00:00:00 | | 2006-07-25 | 196,000 | 13.25 | 13.34 | 13.03 | 13.14 | 00:00:00 | | 2006-07-26 | 212,600 | 13.20 | 13.34 | 13.20 | 13.29 | 00:00:00 | | 2006-07-27 | 319,000 | 13.54 | 13.82 | 13.46 | 13.69 | 00:00:00 | | 2006-07-28 | 380,800 | 13.86 | 14.32 | 13.70 | 14.30 | 00:00:00 | | 2006-07-31 | 750,400 | 14.52 | 14.77 | 14.44 | 14.71 | 00:00:00 | | 2006-08-01 | 273,200 | 14.90 | 15.12 | 14.57 | 14.60 | 00:00:00 | | 2006-08-02 | 214,900 | 14.76 | 15.20 | 14.69 | 15.18 | 00:00:00 | | 2006-08-03 | 191,400 | 15.25 | 15.27 | 14.95 | 15.09 | 00:00:00 | | 2006-08-04 | 256,700 | 15.23 | 15.32 | 15.06 | 15.10 | 00:00:00 | | 2006-08-07 | 133,700 | 15.00 | 15.18 | 14.60 | 14.60 | 00:00:00 | | 2006-08-08 | 121,700 | 14.87 | 14.87 | 14.35 | 14.50 | 00:00:00 | | 2006-08-09 | 109,600 | 14.40 | 14.92 | 14.40 | 14.82 | 00:00:00 | | 2006-08-10 | 74,400 | 14.85 | 14.85 | 14.57 | 14.62 | 00:00:00 | | 2006-08-11 | 71,800 | 14.83 | 14.83 | 14.65 | 14.65 | 00:00:00 | | 2006-08-14 | 111,300 | 14.66 | 14.96 | 14.66 | 14.76 | 00:00:00 | | 2006-08-15 | 521,000 | 14.77 | 15.08 | 14.77 | 15.03 | 00:00:00 | | 2006-08-16 | 177,000 | 15.10 | 15.15 | 14.83 | 14.94 | 00:00:00 | | 2006-08-17 | 118,600 | 14.88 | 15.05 | 14.83 | 14.98 | 00:00:00 | | 2006-08-18 | 22,600 | 15.05 | 15.10 | 14.95 | 14.98 | 00:00:00 | | 2006-08-21 | 33,200 | 14.98 | 14.98 | 14.80 | 14.85 | 00:00:00 | | 2006-08-22 | 43,800 | 14.96 | 14.98 | 14.83 | 14.98 | 00:00:00 | | 2006-08-23 | 72,100 | 15.10 | 15.15 | 14.71 | 14.71 | 00:00:00 | | 2006-08-24 | 43,000 | 14.75 | 14.88 | 14.70 | 14.75 | 00:00:00 | | 2006-08-25 | 48,300 | 14.76 | 14.86 | 14.67 | 14.74 | 00:00:00 | | 2006-08-28 | 39,800 | 14.84 | 14.85 | 14.62 | 14.85 | 00:00:00 | | 2006-08-29 | 28,800 | 14.72 | 14.82 | 14.65 | 14.70 | 00:00:00 | | 2006-08-30 | 62,800 | 14.65 | 14.81 | 14.63 | 14.71 | 00:00:00 | | 2006-08-31 | 117,900 | 14.72 | 14.77 | 14.65 | 14.72 | 00:00:00 | | 2006-09-01 | 336,800 | 14.75 | 15.54 | 14.69 | 15.40 | 00:00:00 | | 2006-09-04 | 244,700 | 15.41 | 15.97 | 15.35 | 15.92 | 00:00:00 | | 2006-09-05 | 127,000 | 15.84 | 15.84 | 15.53 | 15.80 | 00:00:00 | | 2006-09-06 | 140,000 | 15.88 | 15.88 | 15.41 | 15.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
