Register to chat with like-minded investors on our interactive forums.
OHB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 43.70 | -0.20 | -0.46% | 43.80 | 43.90 | 43.30 | 331 |
| Jun 13 2024 | 43.90 | 0.70 | 1.62% | 43.50 | 43.90 | 43.20 | 527 |
| Jun 12 2024 | 43.20 | -0.20 | -0.46% | 44.20 | 44.20 | 43.20 | 579 |
| Jun 11 2024 | 43.40 | 0.10 | 0.23% | 43.80 | 43.90 | 43.40 | 527 |
| Jun 10 2024 | 43.30 | -0.10 | -0.23% | 43.30 | 43.30 | 43.30 | 117 |
| Jun 07 2024 | 43.40 | 0.10 | 0.23% | 43.70 | 43.70 | 43.40 | 14 |
| Jun 06 2024 | 43.30 | -0.40 | -0.92% | 43.60 | 43.60 | 43.30 | 338 |
| Jun 05 2024 | 43.70 | 0.20 | 0.46% | 43.70 | 43.70 | 43.40 | 173 |
| Jun 04 2024 | 43.50 | 0.20 | 0.46% | 43.60 | 43.60 | 43.50 | 251 |
| Jun 03 2024 | 43.30 | -0.40 | -0.92% | 43.30 | 43.60 | 43.00 | 728 |
| May 31 2024 | 43.70 | 0.40 | 0.92% | 43.30 | 43.70 | 43.30 | 287 |
| May 30 2024 | 43.30 | 0.00 | 0.00% | 43.30 | 43.40 | 43.20 | 606 |
| May 29 2024 | 43.30 | -0.10 | -0.23% | 43.00 | 43.30 | 43.00 | 264 |
| May 28 2024 | 43.40 | 0.40 | 0.93% | 43.00 | 43.40 | 43.00 | 134 |
| May 27 2024 | 43.00 | -0.10 | -0.23% | 43.10 | 43.40 | 43.00 | 242 |
| May 24 2024 | 43.10 | 0.00 | 0.00% | 43.40 | 43.40 | 43.10 | 129 |
| May 23 2024 | 43.10 | 0.10 | 0.23% | 43.40 | 43.40 | 43.10 | 13 |
| May 22 2024 | 43.00 | -0.20 | -0.46% | 43.40 | 43.40 | 43.00 | 123 |
| May 21 2024 | 43.20 | -0.20 | -0.46% | 43.40 | 43.40 | 43.20 | 244 |
| May 20 2024 | 43.40 | 0.10 | 0.23% | 43.20 | 43.40 | 43.20 | 299 |
| May 17 2024 | 43.30 | 0.20 | 0.46% | 43.10 | 43.30 | 43.10 | 613 |
| May 16 2024 | 43.10 | 0.10 | 0.23% | 42.90 | 43.20 | 42.80 | 426 |
| May 15 2024 | 43.00 | 0.00 | 0.00% | 43.20 | 43.20 | 42.80 | 266 |
| May 14 2024 | 43.00 | 0.10 | 0.23% | 42.90 | 43.00 | 42.60 | 284 |
| May 13 2024 | 42.90 | -0.30 | -0.69% | 43.30 | 43.30 | 42.90 | 1,209 |
| May 10 2024 | 43.20 | 0.00 | 0.00% | 43.00 | 43.20 | 43.00 | 477 |
| May 09 2024 | 43.20 | -0.20 | -0.46% | 43.30 | 43.30 | 43.20 | 51 |
| May 08 2024 | 43.40 | -0.10 | -0.23% | 43.20 | 43.40 | 43.20 | 83 |
| May 07 2024 | 43.50 | 0.40 | 0.93% | 43.40 | 43.50 | 43.40 | 10 |
| May 06 2024 | 43.10 | 0.10 | 0.23% | 43.40 | 43.40 | 42.80 | 565 |
| May 03 2024 | 43.00 | -0.20 | -0.46% | 43.50 | 43.50 | 42.70 | 1,109 |
| May 02 2024 | 43.20 | -0.40 | -0.92% | 43.60 | 43.60 | 43.20 | 15 |
| Apr 30 2024 | 43.60 | 0.20 | 0.46% | 43.50 | 43.60 | 43.20 | 105 |
| Apr 29 2024 | 43.40 | 0.20 | 0.46% | 43.00 | 43.40 | 43.00 | 80 |
| Apr 26 2024 | 43.20 | 0.00 | 0.00% | 43.20 | 43.20 | 43.20 | 0.00 |
| Apr 25 2024 | 43.20 | 0.00 | 0.00% | 43.10 | 43.60 | 43.10 | 287 |
| Apr 24 2024 | 43.20 | -0.30 | -0.69% | 43.40 | 43.40 | 43.10 | 279 |
| Apr 23 2024 | 43.50 | 1.00 | 2.35% | 43.50 | 43.50 | 43.40 | 354 |
| Apr 22 2024 | 42.50 | -0.50 | -1.16% | 43.40 | 43.80 | 42.50 | 1,019 |
| Apr 19 2024 | 43.00 | -0.20 | -0.46% | 43.20 | 43.50 | 43.00 | 708 |
| Apr 18 2024 | 43.20 | 0.20 | 0.47% | 43.10 | 43.20 | 42.80 | 177 |
| Apr 17 2024 | 43.00 | 0.00 | 0.00% | 43.00 | 43.00 | 43.00 | 0.00 |
| Apr 16 2024 | 43.00 | 0.30 | 0.70% | 43.10 | 43.10 | 43.00 | 150 |
| Apr 15 2024 | 42.70 | -0.40 | -0.93% | 43.00 | 43.40 | 42.70 | 116 |
| Apr 12 2024 | 43.10 | 0.10 | 0.23% | 43.10 | 43.10 | 42.90 | 190 |
| Apr 11 2024 | 43.00 | 0.00 | 0.00% | 42.90 | 43.10 | 42.90 | 435 |
| Apr 10 2024 | 43.00 | -0.30 | -0.69% | 43.40 | 43.40 | 42.50 | 991 |
| Apr 09 2024 | 43.30 | -0.10 | -0.23% | 43.40 | 43.40 | 43.30 | 122 |
| Apr 08 2024 | 43.40 | 0.00 | 0.00% | 43.50 | 43.70 | 43.40 | 101 |
| Apr 05 2024 | 43.40 | -0.10 | -0.23% | 43.40 | 43.70 | 43.40 | 780 |
| Apr 04 2024 | 43.50 | 0.20 | 0.46% | 43.30 | 43.50 | 43.30 | 1,330 |
| Apr 03 2024 | 43.30 | 0.10 | 0.23% | 43.30 | 43.40 | 43.30 | 213 |
| Apr 02 2024 | 43.20 | 0.00 | 0.00% | 43.40 | 43.40 | 43.20 | 562 |
| Mar 28 2024 | 43.20 | -0.30 | -0.69% | 43.50 | 43.50 | 43.20 | 636 |
| Mar 27 2024 | 43.50 | 0.65 | 1.52% | 42.90 | 43.50 | 42.90 | 226 |
| Mar 26 2024 | 42.85 | -0.15 | -0.35% | 43.20 | 43.45 | 42.85 | 634 |
| Mar 25 2024 | 43.00 | -0.45 | -1.04% | 43.40 | 43.50 | 43.00 | 558 |
| Mar 22 2024 | 43.45 | 0.35 | 0.81% | 43.25 | 43.45 | 43.20 | 182 |
| Mar 21 2024 | 43.10 | -0.25 | -0.58% | 43.50 | 43.50 | 43.10 | 150 |
| Mar 20 2024 | 43.35 | 0.05 | 0.12% | 43.20 | 43.35 | 43.20 | 107 |
| Mar 19 2024 | 43.30 | 0.05 | 0.12% | 43.30 | 43.30 | 43.30 | 85 |
| Mar 18 2024 | 43.25 | 0.15 | 0.35% | 43.30 | 43.45 | 43.15 | 613 |
