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

Orient Overseas International Ltd (OP: OROVF )

16.75 -0.60 (-3.46%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 31, 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 (%)
May 28, 2009 3.930 3.930 3.930 3.930 500 +0.23(+6.22%)
May 21, 2009 4.250 3.700 3.700 3.700 500 +0.00(+0.00%)
May 20, 2009 3.700 3.700 3.700 3.700 5,000 +0.47(+14.55%)
May 12, 2009 3.230 3.230 3.230 3.230 0 -0.22(-6.38%)
May 07, 2009 3.450 3.450 3.450 0 +0.45(+15.00%)
May 04, 2009 3.000 3.000 3.000 3.000 0 +0.25(+9.09%)
Apr 29, 2009 2.750 2.750 2.750 2.750 0 -0.10(-3.51%)
Apr 23, 2009 2.850 2.850 2.850 0 +0.11(+4.01%)
Apr 22, 2009 2.740 2.740 2.740 2.740 3,000 -0.26(-8.67%)
Apr 19, 2009 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 17, 2009 3.000 3.000 3.000 3.000 500 -0.30(-9.09%)
Apr 15, 2009 3.300 3.300 3.300 0 +0.20(+6.45%)
Apr 09, 2009 3.100 3.100 3.100 3.100 0 -0.05(-1.59%)
Apr 07, 2009 3.150 3.150 3.150 3.150 0 +0.20(+6.78%)
Apr 03, 2009 2.950 2.950 2.950 0 +0.35(+13.46%)
Mar 24, 2009 2.600 2.600 2.600 0 +0.25(+10.64%)
Mar 20, 2009 2.350 2.350 2.350 2.350 0 +0.10(+4.44%)
Mar 17, 2009 2.250 2.250 2.250 2.250 0 +0.03(+1.35%)
Mar 16, 2009 2.220 2.220 2.220 0 +0.00(+0.00%)
Mar 13, 2009 2.220 2.220 2.220 2.220 3,000 -0.08(-3.48%)
Mar 12, 2009 2.300 2.300 2.300 2.300 2,000 +0.15(+6.98%)
Mar 11, 2009 2.150 2.150 2.150 2.150 1,000 +0.10(+4.88%)
Mar 10, 2009 2.050 2.050 2.050 0 +0.00(+0.00%)
Mar 09, 2009 2.050 2.050 2.050 2.050 1,050 -0.05(-2.38%)
Mar 06, 2009 2.100 2.100 2.100 2.100 1,000 -0.05(-2.33%)
Mar 05, 2009 2.150 2.150 2.150 2.150 5,400 +0.00(+0.00%)
Mar 04, 2009 2.150 2.150 2.150 2.150 500 +0.15(+7.50%)
Mar 02, 2009 2.000 2.000 2.000 2.000 2,000 -0.25(-11.11%)
Feb 27, 2009 2.250 2.250 2.240 2.250 5,250 +0.00(+0.00%)
Feb 26, 2009 2.200 2.250 2.200 2.250 13,500 -0.15(-6.25%)
Feb 25, 2009 2.400 2.400 2.400 2.400 1,500 +0.25(+11.63%)
Feb 24, 2009 2.150 2.150 2.150 2.150 2,000 -0.01(-0.46%)
Feb 23, 2009 2.160 2.160 2.160 4,000 +0.00(+0.00%)
Feb 20, 2009 2.160 2.160 2.160 2.160 2,000 -0.02(-0.92%)
Feb 19, 2009 2.180 2.180 2.180 2.180 1,000 -0.02(-0.91%)
Feb 18, 2009 2.250 2.250 2.200 2.200 7,000 -0.05(-2.22%)
Feb 13, 2009 2.250 2.250 2.250 0 +0.00(+0.00%)
Feb 12, 2009 2.250 2.250 2.250 2.250 1,500 -0.01(-0.44%)
Feb 11, 2009 2.200 2.260 2.200 2.260 1,250 -0.29(-11.37%)
Feb 09, 2009 2.550 2.550 2.550 0 +0.00(+0.00%)
Feb 06, 2009 2.550 2.550 2.550 2.550 2,000 +0.32(+14.35%)
Jan 30, 2009 2.230 2.230 2.230 0 +0.00(+0.00%)
Jan 29, 2009 2.000 2.230 2.000 2.230 3,500 +0.18(+8.78%)
Jan 28, 2009 2.050 2.050 2.050 2.050 8,844 +0.15(+7.89%)
Jan 26, 2009 1.900 1.900 1.900 0 +0.00(+0.00%)
Jan 23, 2009 1.900 1.900 1.900 1.900 7,000 -0.10(-5.00%)
Jan 22, 2009 2.000 2.000 2.000 2.000 500 -0.25(-11.11%)
Jan 16, 2009 2.250 2.250 2.250 0 +0.24(+11.94%)
Jan 15, 2009 2.200 2.200 2.010 2.010 5,000 -0.27(-11.84%)
Jan 14, 2009 2.150 2.280 2.150 2.280 4,500 -0.08(-3.39%)
Jan 12, 2009 2.360 2.360 2.360 0 +0.00(+0.00%)
Jan 09, 2009 2.360 2.360 2.360 2.360 500 -0.09(-3.67%)
Jan 06, 2009 2.450 2.450 2.450 0 +0.00(+0.00%)
Jan 05, 2009 2.450 2.450 2.300 2.450 1,000 +0.30(+13.95%)
Dec 31, 2008 2.150 2.150 2.150 0 +0.15(+7.50%)
Dec 30, 2008 2.280 2.300 2.000 2.000 8,000 -0.25(-11.11%)
Dec 29, 2008 2.350 2.350 2.250 2.250 1,000 +0.10(+4.65%)
Dec 23, 2008 2.150 2.150 2.150 0 +0.00(+0.00%)
Dec 22, 2008 2.150 2.150 2.150 2.150 100 -0.27(-11.16%)
Dec 19, 2008 2.420 2.420 2.420 2.420 0 +0.62(+34.44%)
Dec 15, 2008 1.800 1.800 1.800 0 +0.00(+0.00%)
Dec 12, 2008 1.900 1.900 1.800 1.800 2,000 -0.30(-14.29%)
Dec 11, 2008 2.100 2.100 2.100 2.100 200 +0.10(+5.00%)
Dec 10, 2008 2.000 2.000 2.000 2.000 3,000 +0.15(+8.11%)
Dec 09, 2008 1.835 1.850 1.835 1.850 5,000 +0.11(+6.38%)
Nov 25, 2008 1.739 1.739 1.739 0 +0.00(+0.00%)
Nov 24, 2008 1.739 1.739 1.739 1.739 5,000 +0.24(+15.93%)
Nov 21, 2008 1.630 1.650 1.450 1.500 8,500 +0.05(+3.45%)
Nov 20, 2008 1.430 1.450 1.430 1.450 2,500 -0.17(-10.49%)
Nov 19, 2008 1.620 1.620 1.620 1.620 100 -0.18(-10.00%)
Nov 18, 2008 1.770 1.800 1.770 1.800 7,900 -0.05(-2.70%)
Nov 07, 2008 1.850 1.850 1.850 0 +0.00(+0.00%)
Nov 06, 2008 1.850 1.850 1.850 1.850 500 -0.05(-2.63%)
Nov 03, 2008 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 31, 2008 1.900 1.900 1.900 1.900 1,500 +0.54(+39.71%)
Oct 28, 2008 1.360 1.360 1.360 0 +0.00(+0.00%)
Oct 27, 2008 1.350 1.400 1.330 1.360 7,500 -0.14(-9.33%)
Oct 24, 2008 1.500 1.500 1.500 1.500 243 -0.34(-18.48%)
Oct 23, 2008 1.840 1.840 1.840 0 +0.00(+0.00%)
Oct 22, 2008 1.840 1.850 1.840 1.840 1,600 -0.13(-6.60%)
Oct 20, 2008 1.970 1.970 1.970 0 +0.00(+0.00%)
Oct 17, 2008 1.970 2.050 1.970 1.970 1,500 -0.20(-9.22%)
Oct 14, 2008 2.170 2.170 2.170 0 +0.00(+0.00%)
Oct 13, 2008 2.170 2.170 2.170 2.170 2,500 -0.43(-16.54%)
Sep 11, 2008 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 10, 2008 2.600 2.600 2.600 2.600 189 -0.48(-15.58%)
Sep 09, 2008 3.080 3.080 3.080 3.080 0 +0.00(+0.00%)
Sep 08, 2008 3.080 3.080 3.080 3.080 300 -0.07(-2.22%)
Sep 04, 2008 3.150 3.150 3.150 0 +0.00(+0.00%)
Sep 03, 2008 3.150 3.150 3.150 3.150 500 -0.23(-6.80%)
Aug 27, 2008 3.380 3.380 3.380 0 +0.00(+0.00%)
Aug 26, 2008 3.380 3.380 3.380 3.380 500 -1.67(-33.07%)
Aug 13, 2008 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Aug 12, 2008 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Aug 11, 2008 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Aug 08, 2008 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Aug 07, 2008 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Aug 06, 2008 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Aug 05, 2008 5.050 5.050 5.050 5.050 3,200 +0.00(+0.00%)
Aug 04, 2008 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Aug 01, 2008 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Jul 31, 2008 5.050 5.050 5.050 0 +0.00(+0.00%)
Jul 30, 2008 5.050 5.050 5.050 5.050 200 +0.15(+3.06%)
Jul 29, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 28, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 25, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 24, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 23, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 22, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 21, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 18, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 17, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 16, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 15, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 14, 2008 4.900 4.900 4.900 4.900 340 -0.05(-1.01%)
Jul 11, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jul 10, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jul 09, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jul 08, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jul 07, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jul 04, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jul 03, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jul 02, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jul 01, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jun 30, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jun 27, 2008 4.950 4.950 4.950 4.950 125 -0.40(-7.48%)
Jun 26, 2008 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 25, 2008 5.350 5.350 5.350 5.350 500 -1.95(-26.71%)
Jun 24, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jun 23, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jun 20, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jun 19, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jun 18, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jun 17, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jun 16, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jun 13, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jun 12, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jun 11, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jun 10, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jun 09, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jun 06, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jun 05, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jun 04, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jun 03, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
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.