Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orient Overseas International Ltd (OP: OROVF )

17.35 UNCHANGED
Last Price Updated: 2:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 6.100 6.100 5.850 5.850 1,352 -0.20(-3.31%)
Apr 29, 2013 5.750 6.050 5.750 6.050 5,120 +0.25(+4.31%)
Apr 26, 2013 5.800 5.800 5.800 5.800 192 -0.40(-6.45%)
Apr 25, 2013 6.150 6.200 5.950 6.200 9,133 +0.15(+2.48%)
Apr 23, 2013 6.050 6.050 6.050 6.050 0 +0.30(+5.22%)
Apr 22, 2013 6.000 6.000 5.750 5.750 718 -0.40(-6.50%)
Apr 19, 2013 6.100 6.150 6.100 6.150 1,233 +0.10(+1.65%)
Apr 18, 2013 6.050 6.050 6.050 6.050 1,000 -0.05(-0.82%)
Apr 17, 2013 6.100 6.100 6.100 6.100 642 +0.20(+3.39%)
Apr 16, 2013 6.100 6.100 5.900 5.900 2,208 -0.40(-6.35%)
Apr 15, 2013 6.050 6.300 6.050 6.300 2,424 -0.25(-3.82%)
Apr 12, 2013 6.100 6.550 6.100 6.550 1,084 -0.05(-0.76%)
Apr 11, 2013 6.550 6.600 6.550 6.600 1,790 -0.05(-0.75%)
Apr 10, 2013 6.600 6.650 6.600 6.650 3,442 +0.20(+3.10%)
Apr 09, 2013 6.450 6.450 6.450 6.450 1,584 +0.35(+5.74%)
Apr 08, 2013 3.100 6.100 6.100 6.100 1,439 -0.40(-6.15%)
Apr 05, 2013 6.430 6.500 6.430 6.500 4,778 -0.25(-3.70%)
Apr 04, 2013 6.700 6.750 6.700 6.750 1,021 +0.05(+0.75%)
Apr 03, 2013 6.400 6.700 6.400 6.700 3,427 +0.25(+3.88%)
Apr 02, 2013 6.850 6.850 6.450 6.450 457 -0.50(-7.19%)
Apr 01, 2013 6.950 6.950 6.950 6.950 135 +0.11(+1.61%)
Mar 28, 2013 6.900 6.900 6.840 6.840 8,877 +0.39(+6.05%)
Mar 25, 2013 6.450 6.450 6.450 0 -0.40(-5.84%)
Mar 21, 2013 6.850 6.850 6.850 0 +0.10(+1.48%)
Mar 20, 2013 6.750 6.750 6.500 6.750 6,431 -0.53(-7.28%)
Mar 15, 2013 7.280 7.280 7.280 0 +0.38(+5.51%)
Mar 14, 2013 6.900 6.900 6.900 6.900 859 -0.35(-4.83%)
Mar 13, 2013 7.250 7.250 7.250 7.250 1,380 +0.00(+0.00%)
Mar 12, 2013 7.250 7.250 7.250 7.250 1,078 -0.05(-0.68%)
Mar 11, 2013 7.250 7.300 7.250 7.300 6,866 +0.00(+0.00%)
Mar 08, 2013 7.300 7.300 7.300 7.300 6,274 +0.05(+0.69%)
Mar 07, 2013 7.250 7.250 7.250 7.250 3,614 -0.10(-1.36%)
Mar 06, 2013 7.350 7.350 7.350 7.350 1,532 +0.00(+0.00%)
Mar 05, 2013 7.300 7.350 7.300 7.350 2,228 +0.20(+2.80%)
Mar 04, 2013 7.150 7.150 7.150 7.150 2,615 -0.20(-2.72%)
Mar 01, 2013 7.350 7.350 7.350 7.350 6,650 +0.20(+2.80%)
Feb 28, 2013 7.150 7.150 7.150 7.150 1,845 +0.10(+1.42%)
Feb 27, 2013 7.000 7.050 7.000 7.050 6,998 +0.10(+1.44%)
Feb 26, 2013 6.950 6.950 6.950 6.950 1,558 +0.30(+4.51%)
Feb 22, 2013 6.900 6.900 6.650 6.650 2,882 -0.10(-1.48%)
Feb 21, 2013 6.750 6.750 6.750 6.750 2,761 +0.15(+2.27%)
Feb 20, 2013 6.870 6.950 6.600 6.600 3,052 -0.35(-5.04%)
Feb 15, 2013 6.950 6.950 6.950 0 -0.05(-0.71%)
Feb 13, 2013 7.000 7.000 7.000 0 +0.05(+0.72%)
Feb 12, 2013 6.750 6.950 6.750 6.950 2,246 -0.05(-0.71%)
Feb 11, 2013 6.750 7.000 6.750 7.000 3,578 +0.30(+4.48%)
Feb 08, 2013 7.050 7.050 6.700 6.700 3,681 -0.25(-3.60%)
Feb 07, 2013 6.950 6.950 6.950 6.950 1,216 -0.10(-1.42%)
Feb 06, 2013 7.000 7.050 7.000 7.050 4,441 +0.15(+2.17%)
Feb 04, 2013 6.900 6.900 6.900 6.900 178 -0.30(-4.17%)
Feb 01, 2013 7.200 7.200 7.200 7.200 7,578 +0.05(+0.70%)
Jan 31, 2013 6.870 7.150 6.870 7.150 1,516 -0.10(-1.38%)
Jan 30, 2013 6.950 7.250 6.950 7.250 9,316 +0.00(+0.00%)
Jan 29, 2013 7.250 7.250 7.250 7.250 7,596 +0.15(+2.11%)
Jan 28, 2013 7.100 7.100 6.900 7.100 2,155 -0.20(-2.74%)
Jan 25, 2013 7.300 7.300 7.300 7.300 8,969 -0.05(-0.68%)
Jan 24, 2013 7.000 7.350 7.000 7.350 1,368 -0.05(-0.68%)
Jan 23, 2013 7.310 7.400 7.310 7.400 6,196 -0.05(-0.67%)
Jan 22, 2013 7.450 7.450 7.450 7.450 3,640 +0.20(+2.76%)
Jan 18, 2013 7.250 7.250 7.240 7.250 15,027 +0.00(+0.00%)
Jan 17, 2013 7.250 7.250 7.250 7.250 239 -0.05(-0.68%)
Jan 16, 2013 7.010 7.300 7.000 7.300 10,434 +0.10(+1.39%)
Jan 15, 2013 7.200 7.200 7.200 7.200 1,668 -0.05(-0.69%)
Jan 14, 2013 7.250 7.250 7.250 7.250 2,626 -0.10(-1.36%)
Jan 12, 2013 7.350 7.350 7.350 7.350 3,096 +0.00(+0.00%)
Jan 11, 2013 7.350 7.350 7.350 7.350 3,096 +0.10(+1.38%)
Jan 10, 2013 7.250 7.250 7.250 7.250 5,705 +0.15(+2.11%)
Jan 09, 2013 7.100 7.100 7.100 7.100 829 +0.20(+2.90%)
Jan 08, 2013 6.820 6.900 6.820 6.900 26,731 +0.00(+0.00%)
Jan 07, 2013 6.900 6.900 6.900 6.900 2,410 +0.17(+2.53%)
Jan 04, 2013 6.800 6.800 6.730 6.730 10,073 -0.22(-3.17%)
Jan 03, 2013 6.950 6.950 6.950 6.950 10,710 +0.08(+1.16%)
Jan 02, 2013 6.740 6.870 6.740 6.870 3,827 +0.57(+9.05%)
Dec 31, 2012 6.300 6.300 6.300 6.300 160 -0.15(-2.33%)
Dec 28, 2012 6.550 6.550 6.250 6.450 3,632 -0.15(-2.27%)
Dec 27, 2012 6.600 6.600 6.600 6.600 7,936 +0.30(+4.76%)
Dec 26, 2012 6.650 6.650 6.300 6.300 5,139 -0.30(-4.55%)
Dec 24, 2012 6.300 6.600 6.300 6.600 1,733 -0.05(-0.75%)
Dec 21, 2012 6.250 6.650 6.250 6.650 2,683 +0.05(+0.76%)
Dec 20, 2012 6.350 6.650 6.350 6.600 64,161 +0.05(+0.76%)
Dec 19, 2012 6.350 6.550 6.300 6.550 12,112 +0.00(+0.00%)
Dec 17, 2012 6.550 6.550 6.550 0 +0.00(+0.00%)
Dec 14, 2012 6.550 6.550 6.550 6.550 1,632 +0.35(+5.65%)
Dec 13, 2012 6.200 6.200 6.150 6.200 2,063 +0.00(+0.00%)
Dec 12, 2012 6.250 6.450 6.200 6.200 2,731 -0.15(-2.36%)
Dec 11, 2012 6.350 6.350 6.350 6.350 814 -0.10(-1.55%)
Dec 10, 2012 6.250 6.450 6.250 6.450 3,329 +0.25(+4.03%)
Dec 07, 2012 6.260 6.450 6.200 6.200 19,714 -0.25(-3.88%)
Dec 06, 2012 6.430 6.450 6.430 6.450 4,327 -0.02(-0.31%)
Dec 05, 2012 6.470 6.470 6.470 6.470 101,366 +0.02(+0.31%)
Dec 04, 2012 6.450 6.450 6.450 6.450 3,837 +0.00(+0.00%)
Nov 30, 2012 6.450 6.450 6.450 6.450 830 +0.30(+4.88%)
Nov 29, 2012 6.350 6.350 6.150 6.150 11,364 -0.15(-2.38%)
Nov 27, 2012 6.300 6.300 6.300 0 -0.15(-2.33%)
Nov 26, 2012 6.450 6.450 6.450 6.450 2,111 +0.15(+2.38%)
Nov 24, 2012 6.300 6.300 6.300 6.300 325 +0.00(+0.00%)
Nov 23, 2012 6.300 6.300 6.300 6.300 325 +0.30(+5.00%)
Nov 20, 2012 6.000 6.000 6.000 6.000 0 -0.35(-5.51%)
Nov 19, 2012 6.350 6.350 6.350 6.350 876 +0.05(+0.79%)
Nov 16, 2012 6.300 6.300 6.300 6.300 3,307 +0.05(+0.80%)
Nov 15, 2012 6.000 6.250 6.000 6.250 5,400 -0.10(-1.57%)
Nov 14, 2012 6.350 6.350 6.350 6.350 5,890 +0.15(+2.42%)
Nov 13, 2012 6.200 6.200 6.200 6.200 2,057 -0.25(-3.88%)
Nov 12, 2012 6.500 6.500 6.450 6.450 2,637 +0.00(+0.00%)
Nov 09, 2012 6.450 6.450 6.450 6.450 2,899 +0.00(+0.00%)
Nov 08, 2012 6.410 6.450 6.200 6.450 5,827 +0.10(+1.57%)
Nov 07, 2012 6.620 6.620 6.350 6.350 3,346 -0.35(-5.22%)
Nov 05, 2012 6.700 6.700 6.700 0 -0.10(-1.47%)
Nov 01, 2012 6.800 6.800 6.800 0 +0.30(+4.62%)
Oct 31, 2012 6.150 6.500 6.150 6.500 2,006 +0.50(+8.33%)
Oct 26, 2012 6.000 6.000 6.000 0 +0.05(+0.84%)
Oct 25, 2012 6.020 6.020 5.950 5.950 4,357 -0.50(-7.75%)
Oct 23, 2012 6.450 6.450 6.450 0 +0.02(+0.31%)
Oct 19, 2012 6.270 6.430 6.270 6.430 3,233 +0.15(+2.39%)
Oct 17, 2012 6.280 6.280 6.280 6.280 0 +0.18(+2.95%)
Oct 16, 2012 6.150 6.400 6.100 6.100 4,347 +0.20(+3.39%)
Oct 15, 2012 5.900 5.900 5.900 5.900 706 +0.00(+0.00%)
Oct 12, 2012 5.750 5.900 5.750 5.900 647 +0.29(+5.17%)
Oct 10, 2012 5.610 5.610 5.610 0 -0.19(-3.28%)
Oct 09, 2012 5.800 5.800 5.800 5.800 441 -0.15(-2.52%)
Oct 08, 2012 5.850 5.950 5.850 5.950 1,196 +0.10(+1.71%)
Oct 06, 2012 6.100 6.100 5.850 5.850 6,068 +0.00(+0.00%)
Oct 05, 2012 6.100 6.100 5.850 5.850 6,068 +0.10(+1.74%)
Oct 03, 2012 5.750 5.750 5.750 0 +0.00(+0.00%)
Oct 01, 2012 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Sep 27, 2012 5.750 5.750 5.750 0 +0.34(+6.28%)
Sep 26, 2012 5.410 5.410 5.410 5.410 170 -0.24(-4.25%)
Sep 25, 2012 5.650 5.650 5.650 5.650 337 -0.15(-2.59%)
Sep 24, 2012 5.950 5.950 5.800 5.800 1,624 +0.00(+0.00%)
Sep 21, 2012 5.800 5.800 5.800 5.800 4,124 -0.12(-2.03%)
Sep 20, 2012 5.700 5.920 5.700 5.920 2,469 -0.28(-4.52%)
Sep 19, 2012 6.150 6.200 6.150 6.200 3,067 +0.39(+6.71%)
Sep 18, 2012 5.810 5.810 5.810 5.810 155 +0.23(+4.12%)
Sep 13, 2012 5.580 5.580 5.580 0 -0.17(-2.96%)
Sep 12, 2012 5.600 5.750 5.600 5.750 94,739 +0.15(+2.68%)
Sep 07, 2012 5.600 5.600 5.600 0 +0.28(+5.26%)
Sep 06, 2012 5.320 5.320 5.320 5.320 210 +0.07(+1.33%)
Sep 05, 2012 5.250 5.250 5.250 5.250 1,243 +0.05(+0.96%)
Sep 04, 2012 5.350 5.350 5.200 5.200 6,573 -0.03(-0.57%)
Aug 31, 2012 5.240 5.400 5.200 5.230 2,113 -0.02(-0.38%)
Aug 30, 2012 5.330 5.330 5.250 5.250 845 -0.20(-3.67%)
Aug 29, 2012 5.610 5.610 5.450 5.450 1,330 -0.50(-8.40%)
Aug 27, 2012 5.950 5.950 5.950 5.950 269 -0.05(-0.83%)
Aug 24, 2012 6.000 6.000 6.000 6.000 5,577 +0.00(+0.00%)
Aug 21, 2012 6.000 6.000 6.000 0 -0.40(-6.25%)
Aug 14, 2012 6.400 6.400 6.400 0 +0.25(+4.07%)
Aug 07, 2012 6.150 6.150 6.150 0 +0.40(+6.96%)
Aug 06, 2012 5.620 5.750 5.620 5.750 5,372 +0.35(+6.48%)
Aug 03, 2012 5.400 5.400 5.400 5.400 5,014 -0.35(-6.09%)
Jul 31, 2012 5.750 5.750 5.750 0 +0.18(+3.23%)
Jul 30, 2012 5.650 5.650 5.570 5.570 1,382 +0.12(+2.20%)
Jul 26, 2012 5.450 5.450 5.450 0 +0.18(+3.42%)
Jul 24, 2012 5.270 5.270 5.270 0 -0.13(-2.41%)
Jul 19, 2012 5.400 5.400 5.400 0 +0.38(+7.57%)
Jul 16, 2012 5.020 5.020 5.020 0 +0.09(+1.83%)
Jul 12, 2012 4.930 4.930 4.930 0 -0.22(-4.27%)
Jul 10, 2012 5.150 5.150 5.150 5.150 0 -0.10(-1.90%)
Jul 09, 2012 5.250 5.250 5.250 5.250 627 -0.20(-3.67%)
Jul 06, 2012 5.450 5.450 5.450 5.450 21,114 +0.15(+2.83%)
Jul 05, 2012 5.300 5.300 5.300 5.300 178 +0.45(+9.28%)
Jun 28, 2012 4.850 4.850 4.850 4.850 0 -0.05(-1.02%)
Jun 27, 2012 4.700 4.900 4.700 4.900 2,416 -0.25(-4.85%)
Jun 22, 2012 5.150 5.150 5.150 0 -0.09(-1.72%)
Jun 20, 2012 5.240 5.240 5.240 5.240 0 +0.28(+5.65%)
Jun 15, 2012 4.960 4.960 4.960 0 -0.34(-6.42%)
Jun 11, 2012 5.300 5.300 5.300 0 +0.35(+7.07%)
Jun 07, 2012 4.950 4.950 4.950 4.950 0 -0.25(-4.81%)
Jun 06, 2012 5.000 5.200 5.000 5.200 2,821 +0.05(+0.97%)
Jun 04, 2012 5.150 5.150 5.150 0 -0.33(-6.02%)
Jun 01, 2012 5.480 5.480 5.480 5.480 931 +0.13(+2.43%)
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%)
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.