|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-06 | 140,000 | 15.88 | 15.88 | 15.41 | 15.64 | 00:00:00 | | 2006-09-07 | 148,900 | 15.50 | 15.50 | 15.30 | 15.35 | 00:00:00 | | 2006-09-08 | 59,800 | 15.41 | 15.48 | 15.27 | 15.44 | 00:00:00 | | 2006-09-11 | 74,500 | 15.24 | 15.36 | 15.02 | 15.20 | 00:00:00 | | 2006-09-12 | 89,900 | 15.09 | 15.32 | 15.05 | 15.12 | 00:00:00 | | 2006-09-13 | 182,700 | 15.10 | 15.26 | 15.08 | 15.15 | 00:00:00 | | 2006-09-14 | 184,800 | 15.24 | 15.35 | 15.10 | 15.28 | 00:00:00 | | 2006-09-15 | 198,300 | 15.30 | 15.35 | 15.03 | 15.03 | 00:00:00 | | 2006-09-18 | 495,100 | 15.16 | 15.74 | 15.16 | 15.25 | 00:00:00 | | 2006-09-19 | 490,700 | 15.44 | 15.47 | 15.20 | 15.32 | 00:00:00 | | 2006-09-20 | 217,600 | 15.33 | 15.39 | 15.25 | 15.28 | 00:00:00 | | 2006-09-21 | 160,700 | 15.29 | 15.35 | 15.07 | 15.25 | 00:00:00 | | 2006-09-22 | 86,400 | 15.26 | 15.26 | 15.12 | 15.15 | 00:00:00 | | 2006-09-25 | 479,400 | 15.21 | 15.75 | 15.21 | 15.75 | 00:00:00 | | 2006-09-26 | 340,500 | 15.76 | 16.12 | 15.76 | 15.98 | 00:00:00 | | 2006-09-27 | 570,700 | 16.10 | 16.20 | 15.90 | 16.00 | 00:00:00 | | 2006-09-28 | 551,200 | 15.91 | 17.00 | 15.91 | 17.00 | 00:00:00 | | 2006-09-29 | 906,400 | 16.98 | 19.00 | 16.90 | 17.30 | 00:00:00 | | 2006-10-02 | 474,900 | 17.50 | 17.60 | 17.00 | 17.05 | 00:00:00 | | 2006-10-03 | 429,100 | 17.02 | 17.15 | 16.57 | 17.02 | 00:00:00 | | 2006-10-04 | 250,800 | 17.04 | 17.04 | 16.84 | 16.97 | 00:00:00 | | 2006-10-05 | 400,200 | 16.55 | 16.97 | 16.53 | 16.80 | 00:00:00 | | 2006-10-06 | 189,600 | 16.80 | 16.85 | 16.60 | 16.67 | 00:00:00 | | 2006-10-09 | 316,500 | 16.50 | 16.57 | 16.27 | 16.47 | 00:00:00 | | 2006-10-10 | 288,000 | 16.50 | 16.69 | 16.40 | 16.55 | 00:00:00 | | 2006-10-11 | 394,000 | 16.45 | 16.69 | 16.42 | 16.50 | 00:00:00 | | 2006-10-12 | 219,000 | 16.65 | 16.83 | 16.58 | 16.78 | 00:00:00 | | 2006-10-13 | 229,400 | 16.85 | 16.89 | 16.45 | 16.80 | 00:00:00 | | 2006-10-16 | 273,100 | 16.82 | 16.88 | 16.51 | 16.60 | 00:00:00 | | 2006-10-17 | 348,200 | 16.56 | 16.65 | 16.11 | 16.11 | 00:00:00 | | 2006-10-18 | 3,411,000 | 16.15 | 17.50 | 15.97 | 17.29 | 00:00:00 | | 2006-10-19 | 1,178,200 | 16.99 | 17.80 | 16.50 | 17.63 | 00:00:00 | | 2006-10-20 | 695,400 | 17.50 | 18.50 | 17.21 | 18.50 | 00:00:00 | | 2006-10-23 | 664,800 | 18.30 | 18.50 | 17.60 | 18.00 | 00:00:00 | | 2006-10-24 | 421,300 | 18.20 | 18.42 | 17.67 | 18.42 | 00:00:00 | | 2006-10-25 | 632,500 | 18.40 | 19.15 | 18.26 | 18.69 | 00:00:00 | | 2006-10-26 | 348,200 | 18.72 | 19.11 | 18.70 | 19.11 | 00:00:00 | | 2006-10-27 | 763,500 | 19.11 | 19.80 | 19.00 | 19.50 | 00:00:00 | | 2006-10-30 | 316,200 | 19.13 | 19.50 | 18.80 | 19.20 | 00:00:00 | | 2006-10-31 | 508,100 | 19.40 | 19.95 | 19.09 | 19.90 | 00:00:00 | | 2006-11-01 | 381,800 | 19.90 | 20.25 | 19.82 | 20.10 | 00:00:00 | | 2006-11-02 | 453,000 | 20.00 | 20.30 | 19.60 | 20.30 | 00:00:00 | | 2006-11-03 | 355,400 | 20.00 | 20.19 | 20.00 | 20.10 | 00:00:00 | | 2006-11-06 | 376,500 | 19.83 | 20.30 | 19.83 | 20.10 | 00:00:00 | | 2006-11-07 | 463,000 | 20.01 | 20.28 | 19.90 | 20.25 | 00:00:00 | | 2006-11-08 | 286,300 | 20.06 | 20.22 | 19.95 | 20.00 | 00:00:00 | | 2006-11-09 | 115,300 | 19.82 | 20.10 | 19.82 | 20.07 | 00:00:00 | | 2006-11-10 | 244,000 | 19.95 | 20.15 | 19.88 | 20.15 | 00:00:00 | | 2006-11-13 | 375,100 | 20.15 | 20.94 | 19.95 | 20.80 | 00:00:00 | | 2006-11-14 | 641,300 | 20.70 | 22.45 | 20.70 | 21.61 | 00:00:00 | | 2006-11-15 | 350,400 | 21.74 | 21.89 | 21.03 | 21.32 | 00:00:00 | | 2006-11-16 | 320,300 | 21.20 | 21.64 | 20.78 | 21.55 | 00:00:00 | | 2006-11-17 | 195,400 | 21.58 | 21.60 | 21.28 | 21.28 | 00:00:00 | | 2006-11-20 | 260,900 | 21.20 | 21.76 | 20.77 | 21.76 | 00:00:00 | | 2006-11-21 | 433,500 | 21.80 | 22.50 | 21.60 | 22.17 | 00:00:00 | | 2006-11-22 | 212,400 | 22.22 | 22.22 | 21.99 | 22.00 | 00:00:00 | | 2006-11-23 | 140,700 | 22.05 | 22.25 | 22.00 | 22.20 | 00:00:00 | | 2006-11-24 | 356,800 | 22.50 | 22.50 | 21.80 | 22.38 | 00:00:00 | | 2006-11-27 | 250,800 | 22.20 | 22.36 | 21.80 | 21.81 | 00:00:00 | | 2006-11-28 | 414,000 | 21.56 | 21.56 | 21.01 | 21.28 | 00:00:00 | | 2006-11-29 | 311,500 | 21.11 | 22.20 | 21.11 | 21.75 | 00:00:00 | | 2006-11-30 | 151,800 | 22.00 | 22.00 | 21.28 | 21.50 | 00:00:00 | | 2006-12-01 | 483,600 | 21.70 | 22.40 | 21.41 | 21.99 | 00:00:00 | | 2006-12-04 | 316,400 | 21.72 | 22.00 | 21.52 | 22.00 | 00:00:00 | | 2006-12-05 | 247,800 | 21.74 | 22.10 | 21.74 | 22.00 | 00:00:00 | | 2006-12-06 | 231,700 | 21.90 | 22.02 | 21.81 | 21.92 | 00:00:00 | | 2006-12-07 | 245,600 | 21.75 | 22.00 | 21.70 | 22.00 | 00:00:00 | | 2006-12-08 | 95,900 | 21.78 | 22.16 | 21.75 | 22.05 | 00:00:00 | | 2006-12-11 | 680,000 | 22.05 | 23.50 | 22.05 | 23.50 | 00:00:00 | | 2006-12-12 | 405,300 | 23.10 | 25.20 | 23.10 | 24.05 | 00:00:00 | | 2006-12-13 | 182,300 | 23.79 | 24.14 | 23.57 | 23.90 | 00:00:00 | | 2006-12-14 | 321,500 | 24.00 | 24.40 | 23.81 | 24.15 | 00:00:00 | | 2006-12-15 | 238,500 | 23.98 | 24.44 | 23.82 | 24.15 | 00:00:00 | | 2006-12-18 | 425,400 | 24.00 | 24.65 | 24.00 | 24.55 | 00:00:00 | | 2006-12-19 | 482,900 | 24.27 | 24.45 | 23.75 | 24.00 | 00:00:00 | | 2006-12-20 | 294,400 | 24.07 | 24.53 | 23.20 | 23.84 | 00:00:00 | | 2006-12-21 | 171,800 | 24.00 | 24.29 | 23.19 | 23.88 | 00:00:00 | | 2006-12-22 | 85,800 | 23.88 | 23.99 | 23.35 | 23.91 | 00:00:00 | | 2006-12-25 | 0 | 23.91 | 23.91 | 23.91 | 23.91 | 00:00:00 | | 2006-12-26 | 0 | 23.91 | 23.91 | 23.91 | 23.91 | 00:00:00 | | 2006-12-27 | 125,200 | 23.50 | 23.96 | 23.17 | 23.91 | 00:00:00 | | 2006-12-28 | 155,700 | 23.50 | 23.84 | 23.19 | 23.80 | 00:00:00 | | 2006-12-29 | 310,400 | 23.41 | 23.80 | 23.38 | 23.40 | 00:00:00 | | 2007-01-01 | 0 | 23.40 | 23.40 | 23.40 | 23.40 | 00:00:00 | | 2007-01-02 | 184,600 | 23.00 | 23.80 | 22.80 | 23.35 | 00:00:00 | | 2007-01-03 | 145,000 | 23.11 | 23.53 | 23.10 | 23.20 | 00:00:00 | | 2007-01-04 | 279,400 | 23.01 | 23.10 | 22.55 | 23.00 | 00:00:00 | | 2007-01-05 | 107,100 | 23.00 | 23.15 | 22.81 | 23.00 | 00:00:00 | | 2007-01-08 | 143,500 | 23.02 | 23.95 | 23.01 | 23.79 | 00:00:00 | | 2007-01-09 | 614,200 | 23.80 | 25.00 | 23.80 | 24.10 | 00:00:00 | | 2007-01-10 | 674,700 | 23.83 | 24.50 | 23.17 | 23.40 | 00:00:00 | | 2007-01-11 | 419,800 | 23.37 | 23.78 | 23.23 | 23.50 | 00:00:00 | | 2007-01-12 | 121,000 | 23.50 | 23.65 | 23.50 | 23.50 | 00:00:00 | | 2007-01-15 | 651,700 | 23.40 | 24.02 | 23.40 | 23.80 | 00:00:00 | | 2007-01-16 | 2,700,900 | 24.20 | 26.00 | 23.90 | 25.32 | 00:00:00 | | 2007-01-17 | 426,000 | 25.60 | 26.40 | 25.07 | 25.15 | 00:00:00 | | 2007-01-18 | 863,600 | 25.64 | 26.95 | 25.25 | 26.95 | 00:00:00 | | 2007-01-19 | 268,800 | 26.51 | 27.46 | 26.44 | 27.05 | 00:00:00 | | 2007-01-22 | 360,900 | 27.05 | 27.70 | 26.67 | 26.75 | 00:00:00 | | 2007-01-23 | 179,300 | 26.31 | 27.20 | 26.25 | 26.70 | 00:00:00 | | 2007-01-24 | 217,600 | 26.41 | 27.25 | 26.41 | 27.20 | 00:00:00 | | 2007-01-25 | 361,000 | 27.10 | 28.40 | 27.10 | 27.30 | 00:00:00 | | 2007-01-26 | 274,600 | 27.40 | 27.47 | 26.70 | 27.45 | 00:00:00 | | 2007-01-29 | 688,300 | 27.43 | 29.50 | 27.43 | 28.53 | 00:00:00 | | 2007-01-30 | 664,500 | 28.60 | 29.29 | 28.08 | 28.32 | 00:00:00 | | 2007-01-31 | 327,100 | 28.02 | 28.51 | 28.02 | 28.30 | 00:00:00 | | 2007-02-01 | 237,100 | 28.60 | 28.94 | 28.30 | 28.75 | 00:00:00 | | 2007-02-02 | 121,500 | 28.23 | 28.95 | 28.12 | 28.80 | 00:00:00 | | 2007-02-05 | 104,700 | 28.75 | 28.86 | 28.14 | 28.27 | 00:00:00 | | 2007-02-06 | 141,000 | 28.69 | 28.69 | 28.10 | 28.32 | 00:00:00 | | 2007-02-07 | 360,600 | 28.11 | 28.59 | 27.66 | 28.40 | 00:00:00 | | 2007-02-08 | 314,300 | 28.50 | 29.90 | 28.50 | 29.58 | 00:00:00 | | 2007-02-09 | 939,900 | 29.55 | 31.00 | 29.49 | 30.22 | 00:00:00 | | 2007-02-12 | 474,900 | 30.34 | 30.95 | 30.25 | 30.40 | 00:00:00 | | 2007-02-13 | 354,700 | 30.40 | 31.00 | 29.61 | 31.00 | 00:00:00 | | 2007-02-14 | 700,600 | 31.13 | 32.44 | 31.13 | 32.01 | 00:00:00 | | 2007-02-15 | 831,200 | 32.13 | 34.99 | 31.80 | 34.00 | 00:00:00 | | 2007-02-16 | 745,000 | 35.00 | 36.00 | 33.50 | 33.81 | 00:00:00 | | 2007-02-19 | 275,000 | 33.59 | 34.30 | 33.41 | 33.94 | 00:00:00 | | 2007-02-20 | 496,300 | 33.64 | 33.95 | 33.01 | 33.65 | 00:00:00 | | 2007-02-21 | 429,800 | 33.61 | 34.78 | 33.52 | 33.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
