Orient Overseas International Ltd (OP: OROVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2012 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | -0.32(-5.64%) |
| May 29, 2012 | 5.670 | 5.670 | 5.670 | 5.670 | 40,728 | +0.22(+4.04%) |
| May 24, 2012 | 5.450 | 5.450 | 5.450 | 0 | +0.00(+0.00%) | |
| May 23, 2012 | 5.450 | 5.450 | 5.450 | 5.450 | 1,130 | -0.30(-5.22%) |
| May 22, 2012 | 5.500 | 5.750 | 5.500 | 5.750 | 1,383 | +0.25(+4.55%) |
| May 21, 2012 | 5.500 | 5.500 | 5.500 | 5.500 | 4,665 | +0.05(+0.92%) |
| May 17, 2012 | 5.450 | 5.450 | 5.450 | 0 | +0.00(+0.00%) | |
| May 15, 2012 | 5.450 | 5.450 | 5.450 | 0 | +0.30(+5.83%) | |
| May 14, 2012 | 5.150 | 5.150 | 5.150 | 5.150 | 890 | -0.50(-8.85%) |
| May 11, 2012 | 5.650 | 5.650 | 5.650 | 5.650 | 3,546 | -0.10(-1.74%) |
| May 10, 2012 | 5.750 | 5.750 | 5.750 | 5.750 | 913 | -0.40(-6.50%) |
| May 09, 2012 | 6.150 | 6.150 | 6.150 | 6.150 | 397 | -0.10(-1.60%) |
| May 08, 2012 | 6.250 | 6.250 | 6.250 | 6.250 | 4,620 | -0.25(-3.85%) |
| May 07, 2012 | 6.500 | 6.500 | 6.500 | 6.500 | 865 | -0.10(-1.52%) |
| May 04, 2012 | 6.600 | 6.600 | 6.600 | 6.600 | 2,999 | -0.20(-2.94%) |
| May 03, 2012 | 6.650 | 6.800 | 6.650 | 6.800 | 4,444 | -0.20(-2.86%) |
| May 01, 2012 | 7.000 | 7.000 | 7.000 | 0 | +0.25(+3.70%) | |
| Apr 25, 2012 | 6.750 | 6.750 | 6.750 | 0 | -0.40(-5.59%) | |
| Apr 24, 2012 | 7.150 | 7.150 | 7.150 | 7.150 | 1,015 | -0.20(-2.72%) |
| Apr 23, 2012 | 7.350 | 7.350 | 7.350 | 7.350 | 140 | +0.05(+0.68%) |
| Apr 20, 2012 | 7.300 | 7.300 | 7.300 | 7.300 | 1,207 | +0.03(+0.41%) |
| Apr 17, 2012 | 7.270 | 7.270 | 7.270 | 0 | -0.13(-1.76%) | |
| Apr 16, 2012 | 7.400 | 7.400 | 7.400 | 7.400 | 846 | -0.20(-2.63%) |
| Apr 12, 2012 | 7.600 | 7.600 | 7.600 | 0 | -0.10(-1.30%) | |
| Apr 09, 2012 | 7.700 | 7.700 | 7.700 | 0 | -0.05(-0.65%) | |
| Apr 05, 2012 | 7.750 | 7.750 | 7.750 | 7.750 | 870 | +0.10(+1.31%) |
| Apr 03, 2012 | 7.650 | 7.650 | 7.650 | 0 | +0.80(+11.68%) | |
| Mar 27, 2012 | 6.850 | 6.850 | 6.850 | 0 | +0.30(+4.58%) | |
| Mar 26, 2012 | 6.550 | 6.550 | 6.550 | 6.550 | 1,101 | -0.30(-4.38%) |
| Mar 23, 2012 | 6.850 | 6.850 | 6.850 | 6.850 | 835 | +0.30(+4.58%) |
| Mar 22, 2012 | 6.550 | 6.550 | 6.550 | 6.550 | 730 | -0.13(-1.95%) |
| Mar 21, 2012 | 6.680 | 6.680 | 6.680 | 6.680 | 9,837 | -0.07(-1.04%) |
| Mar 20, 2012 | 6.750 | 6.750 | 6.750 | 6.750 | 3,962 | -0.15(-2.17%) |
| Mar 19, 2012 | 6.900 | 6.900 | 6.900 | 6.900 | 2,285 | -0.20(-2.82%) |
| Mar 16, 2012 | 7.100 | 7.100 | 7.100 | 7.100 | 4,215 | +0.30(+4.41%) |
| Mar 12, 2012 | 6.800 | 6.800 | 6.800 | 0 | -0.10(-1.45%) | |
| Mar 09, 2012 | 6.900 | 6.900 | 6.900 | 6.900 | 372 | +0.24(+3.60%) |
| Mar 08, 2012 | 6.760 | 6.760 | 6.660 | 6.660 | 2,592 | -0.09(-1.33%) |
| Mar 07, 2012 | 6.750 | 6.750 | 6.750 | 6.750 | 345 | -0.55(-7.53%) |
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.