Orient Overseas International Ltd (OP: OROVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 25, 2016 | 3.630 | 3.630 | 3.630 | 0 | +0.14(+4.01%) | |
| May 11, 2016 | 3.490 | 3.490 | 3.490 | 0 | -0.18(-4.90%) | |
| May 10, 2016 | 3.670 | 3.670 | 3.670 | 3.670 | 2,721 | +0.10(+2.80%) |
| May 09, 2016 | 3.570 | 3.570 | 3.570 | 3.570 | 2,065 | -0.16(-4.29%) |
| May 02, 2016 | 3.730 | 3.730 | 3.730 | 0 | -0.05(-1.32%) | |
| Apr 27, 2016 | 3.780 | 3.780 | 3.780 | 0 | -0.04(-1.05%) | |
| Apr 26, 2016 | 3.800 | 3.820 | 3.790 | 3.820 | 2,790 | -0.15(-3.78%) |
| Apr 21, 2016 | 3.970 | 3.970 | 3.970 | 0 | +0.08(+2.06%) | |
| Apr 18, 2016 | 3.890 | 3.890 | 3.890 | 0 | -0.23(-5.58%) | |
| Apr 14, 2016 | 4.120 | 4.120 | 4.120 | 0 | +0.51(+14.13%) | |
| Apr 07, 2016 | 3.610 | 3.610 | 3.610 | 0 | -0.15(-3.99%) | |
| Mar 31, 2016 | 3.760 | 3.760 | 3.760 | 0 | +0.11(+3.01%) | |
| Mar 29, 2016 | 3.650 | 3.650 | 3.650 | 0 | -0.08(-2.14%) | |
| Mar 23, 2016 | 3.730 | 3.730 | 3.730 | 0 | -0.02(-0.53%) | |
| Mar 18, 2016 | 3.750 | 3.750 | 3.750 | 0 | -0.05(-1.32%) | |
| Mar 17, 2016 | 3.660 | 3.800 | 3.660 | 3.800 | 1,426 | +0.18(+4.97%) |
| Mar 15, 2016 | 3.620 | 3.620 | 3.620 | 0 | -0.17(-4.49%) | |
| Mar 11, 2016 | 3.790 | 3.790 | 3.790 | 0 | -0.09(-2.32%) | |
| Mar 04, 2016 | 3.880 | 3.880 | 3.880 | 0 | +0.32(+8.99%) | |
| Feb 29, 2016 | 3.560 | 3.560 | 3.560 | 0 | +0.00(+0.00%) | |
| Feb 25, 2016 | 3.560 | 3.560 | 3.560 | 0 | -0.10(-2.73%) | |
| Feb 23, 2016 | 3.660 | 3.660 | 3.660 | 0 | +0.04(+1.10%) | |
| Feb 18, 2016 | 3.620 | 3.620 | 3.620 | 0 | +0.11(+3.13%) | |
| Feb 16, 2016 | 3.510 | 3.510 | 3.510 | 0 | -0.01(-0.28%) | |
| Feb 10, 2016 | 3.520 | 3.520 | 3.520 | 0 | +0.02(+0.57%) | |
| Feb 09, 2016 | 3.500 | 3.500 | 3.500 | 3.500 | 1,147 | -0.10(-2.78%) |
| Feb 01, 2016 | 3.600 | 3.600 | 3.600 | 0 | -0.46(-11.33%) | |
| Jan 25, 2016 | 4.060 | 4.060 | 4.060 | 0 | -0.02(-0.49%) | |
| Jan 22, 2016 | 4.080 | 4.080 | 4.080 | 4.080 | 4,958 | -0.05(-1.21%) |
| Jan 19, 2016 | 4.130 | 4.130 | 4.130 | 0 | +0.04(+0.98%) | |
| Jan 14, 2016 | 4.090 | 4.090 | 4.090 | 0 | -0.54(-11.66%) | |
| Jan 05, 2016 | 4.630 | 4.630 | 4.630 | 0 | -0.08(-1.70%) | |
| Dec 31, 2015 | 4.710 | 4.710 | 4.710 | 0 | +0.01(+0.21%) | |
| Dec 30, 2015 | 4.700 | 4.700 | 4.700 | 4.700 | 11,251 | -0.04(-0.84%) |
| Dec 29, 2015 | 4.740 | 4.740 | 4.740 | 4.740 | 34,826 | +0.19(+4.18%) |
| Dec 28, 2015 | 4.550 | 4.550 | 4.550 | 4.550 | 843 | -0.06(-1.30%) |
| Dec 21, 2015 | 4.610 | 4.610 | 4.610 | 0 | +0.08(+1.77%) | |
| Dec 07, 2015 | 4.530 | 4.530 | 4.530 | 0 | -0.11(-2.37%) | |
| Nov 23, 2015 | 4.640 | 4.640 | 4.640 | 0 | -0.08(-1.69%) | |
| Nov 20, 2015 | 4.720 | 4.720 | 4.720 | 4.720 | 13,507 | +0.10(+2.16%) |
| Nov 19, 2015 | 4.620 | 4.620 | 4.620 | 4.620 | 7,437 | +0.08(+1.76%) |
| Nov 18, 2015 | 4.540 | 4.540 | 4.540 | 4.540 | 7,639 | -0.21(-4.42%) |
| Nov 11, 2015 | 4.750 | 4.750 | 4.750 | 0 | +0.15(+3.26%) | |
| Nov 02, 2015 | 4.600 | 4.600 | 4.600 | 0 | -0.09(-1.92%) | |
| Oct 29, 2015 | 4.690 | 4.690 | 4.690 | 0 | +0.06(+1.30%) | |
| Oct 27, 2015 | 4.630 | 4.630 | 4.630 | 0 | -0.26(-5.32%) | |
| Oct 19, 2015 | 4.890 | 4.890 | 4.890 | 0 | -0.16(-3.17%) | |
| Oct 16, 2015 | 5.050 | 5.050 | 5.050 | 5.050 | 126 | +0.25(+5.21%) |
| Oct 07, 2015 | 4.800 | 4.800 | 4.800 | 0 | +0.06(+1.27%) | |
| Oct 05, 2015 | 4.740 | 4.740 | 4.740 | 0 | +0.01(+0.21%) | |
| Sep 28, 2015 | 4.730 | 4.730 | 4.730 | 0 | -0.09(-1.87%) | |
| Sep 22, 2015 | 4.820 | 4.820 | 4.820 | 0 | -0.14(-2.82%) | |
| Sep 21, 2015 | 4.960 | 4.960 | 4.960 | 4.960 | 11,202 | +0.09(+1.85%) |
| Sep 18, 2015 | 4.870 | 4.870 | 4.870 | 4.870 | 6,646 | +0.16(+3.40%) |
| Sep 15, 2015 | 4.710 | 4.710 | 4.710 | 0 | -0.09(-1.87%) | |
| Sep 14, 2015 | 4.800 | 4.800 | 4.800 | 4.800 | 4,421 | -0.03(-0.62%) |
| Sep 11, 2015 | 4.810 | 4.830 | 4.810 | 4.830 | 2,703 | -0.14(-2.82%) |
| Sep 08, 2015 | 4.970 | 4.970 | 4.970 | 0 | +0.12(+2.47%) | |
| Aug 31, 2015 | 4.850 | 4.850 | 4.850 | 0 | -0.02(-0.41%) | |
| Aug 28, 2015 | 4.870 | 4.870 | 4.870 | 4.870 | 2,344 | -0.04(-0.81%) |
| Aug 25, 2015 | 4.910 | 4.910 | 4.910 | 0 | +0.29(+6.28%) | |
| Aug 24, 2015 | 4.720 | 4.720 | 4.620 | 4.620 | 6,832 | -0.72(-13.48%) |
| Aug 18, 2015 | 5.340 | 5.340 | 5.340 | 0 | -0.03(-0.56%) | |
| Aug 17, 2015 | 5.370 | 5.370 | 5.370 | 5.370 | 1,870 | -0.12(-2.19%) |
| Aug 14, 2015 | 5.490 | 5.490 | 5.490 | 5.490 | 497 | +0.20(+3.78%) |
| Aug 12, 2015 | 5.290 | 5.290 | 5.290 | 29 | -0.04(-0.75%) | |
| Aug 11, 2015 | 5.330 | 5.330 | 5.330 | 5.330 | 833 | -0.22(-3.96%) |
| Aug 10, 2015 | 5.550 | 5.550 | 5.550 | 5.550 | 7,764 | +0.57(+11.45%) |
| Aug 06, 2015 | 4.980 | 4.980 | 4.980 | 22 | +0.13(+2.68%) | |
| Aug 05, 2015 | 4.850 | 4.960 | 4.830 | 4.850 | 3,291 | +0.07(+1.46%) |
| Jul 29, 2015 | 4.780 | 4.780 | 4.780 | 0 | +0.01(+0.21%) | |
| Jul 27, 2015 | 4.770 | 4.770 | 4.770 | 0 | -0.25(-4.98%) | |
| Jul 24, 2015 | 5.020 | 5.020 | 5.020 | 5.020 | 168 | -0.04(-0.79%) |
| Jul 23, 2015 | 5.080 | 5.170 | 5.060 | 5.060 | 3,281 | -0.01(-0.20%) |
| Jul 22, 2015 | 5.040 | 5.160 | 5.040 | 5.070 | 1,544 | +0.04(+0.80%) |
| Jul 21, 2015 | 5.050 | 5.050 | 5.030 | 5.030 | 1,651 | -0.13(-2.52%) |
| Jul 20, 2015 | 5.050 | 5.160 | 5.050 | 5.160 | 1,450 | -0.02(-0.39%) |
| Jul 15, 2015 | 5.180 | 5.180 | 5.180 | 13 | +0.14(+2.78%) | |
| Jul 14, 2015 | 5.040 | 5.040 | 5.040 | 5.040 | 326 | -0.03(-0.59%) |
| Jul 13, 2015 | 5.230 | 5.230 | 5.070 | 5.070 | 280 | +0.06(+1.20%) |
| Jul 10, 2015 | 5.010 | 5.010 | 5.010 | 5.010 | 495 | +0.03(+0.60%) |
| Jul 09, 2015 | 5.000 | 5.000 | 4.980 | 4.980 | 2,942 | +0.16(+3.32%) |
| Jul 07, 2015 | 4.820 | 4.820 | 4.820 | 0 | -0.03(-0.62%) | |
| Jul 06, 2015 | 4.960 | 4.960 | 4.850 | 4.850 | 5,968 | -0.14(-2.81%) |
| Jul 02, 2015 | 4.990 | 4.990 | 4.990 | 0 | -0.19(-3.67%) | |
| Jul 01, 2015 | 5.040 | 5.180 | 5.040 | 5.180 | 1,191 | -0.01(-0.19%) |
| Jun 30, 2015 | 5.080 | 5.190 | 5.080 | 5.190 | 591 | +0.11(+2.17%) |
| Jun 29, 2015 | 5.210 | 5.210 | 5.080 | 5.080 | 676 | +0.05(+0.99%) |
| Jun 26, 2015 | 5.160 | 5.160 | 5.030 | 5.030 | 545 | -0.07(-1.37%) |
| Jun 25, 2015 | 5.100 | 5.220 | 5.100 | 5.100 | 3,357 | -0.16(-3.04%) |
| Jun 24, 2015 | 5.260 | 5.260 | 5.260 | 5.260 | 9,469 | +0.13(+2.53%) |
| Jun 23, 2015 | 5.130 | 5.130 | 5.130 | 5.130 | 622 | +0.09(+1.79%) |
| Jun 22, 2015 | 5.040 | 5.040 | 5.040 | 5.040 | 1,627 | -0.02(-0.40%) |
| Jun 19, 2015 | 5.060 | 5.060 | 5.060 | 5.060 | 100 | +0.07(+1.40%) |
| Jun 17, 2015 | 4.990 | 4.990 | 4.990 | 149 | -0.02(-0.40%) | |
| Jun 12, 2015 | 5.010 | 5.010 | 5.010 | 55 | +0.10(+2.04%) | |
| Jun 11, 2015 | 4.920 | 4.930 | 4.910 | 4.910 | 66,092 | -0.03(-0.61%) |
| Jun 10, 2015 | 4.910 | 4.940 | 4.910 | 4.940 | 16,160 | +0.01(+0.20%) |
| Jun 09, 2015 | 5.020 | 5.020 | 4.930 | 4.930 | 3,791 | -0.14(-2.76%) |
| Jun 08, 2015 | 5.070 | 5.070 | 5.070 | 5.070 | 831 | -0.15(-2.87%) |
| Jun 05, 2015 | 5.340 | 5.340 | 5.220 | 5.220 | 4,184 | -0.25(-4.57%) |
| Jun 04, 2015 | 5.510 | 5.510 | 5.470 | 5.470 | 671 | -0.10(-1.80%) |
| Jun 03, 2015 | 5.570 | 5.570 | 5.560 | 5.570 | 3,496 | +0.12(+2.20%) |
| Jun 02, 2015 | 5.460 | 5.460 | 5.350 | 5.450 | 2,572 | +0.06(+1.11%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.