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 30, 2014 5.050 5.050 5.050 5.050 156 -0.08(-1.56%)
May 29, 2014 5.130 5.130 5.130 5.130 6,355 +0.00(+0.00%)
May 28, 2014 5.060 5.130 5.060 5.130 3,072 +0.00(+0.00%)
May 27, 2014 5.130 5.130 5.130 5.130 3,486 +0.00(+0.00%)
May 23, 2014 5.130 5.130 5.130 0 +0.02(+0.39%)
May 22, 2014 5.110 5.110 5.110 5.110 8,987 +0.00(+0.00%)
May 21, 2014 5.000 5.110 5.000 5.110 8,952 +0.14(+2.82%)
May 20, 2014 4.970 4.970 4.970 4.970 794 +0.00(+0.00%)
May 19, 2014 4.970 4.970 4.970 4.970 307 +0.08(+1.64%)
May 16, 2014 4.990 4.990 4.890 4.890 65,583 -0.07(-1.41%)
May 15, 2014 4.960 4.960 4.960 4.960 6,334 +0.11(+2.27%)
May 14, 2014 4.850 4.850 4.850 4.850 2,931 +0.03(+0.62%)
May 09, 2014 4.820 4.820 4.820 182 +0.09(+1.90%)
May 08, 2014 4.770 4.770 4.730 4.730 453 +0.13(+2.83%)
May 07, 2014 4.600 4.600 4.600 4.600 615 -0.13(-2.75%)
May 06, 2014 4.730 4.730 4.730 4.730 2,540 +0.07(+1.50%)
May 05, 2014 4.660 4.660 4.660 4.660 9,140 -0.19(-3.92%)
May 02, 2014 4.760 4.850 4.740 4.850 7,130 +0.06(+1.25%)
May 01, 2014 4.740 4.790 4.740 4.790 1,784 +0.06(+1.27%)
Apr 30, 2014 4.710 4.730 4.710 4.730 2,532 -0.01(-0.21%)
Apr 29, 2014 4.870 4.870 4.740 4.740 889 -0.05(-1.04%)
Apr 28, 2014 4.920 4.920 4.790 4.790 786 -0.12(-2.44%)
Apr 25, 2014 4.780 4.910 4.770 4.910 5,199 -0.01(-0.20%)
Apr 24, 2014 4.930 4.930 4.920 4.920 390 -0.19(-3.72%)
Apr 22, 2014 5.110 5.110 5.110 230 +0.05(+0.99%)
Apr 21, 2014 5.060 5.060 5.060 5.060 412 -0.01(-0.20%)
Apr 17, 2014 5.070 5.070 5.070 0 +0.02(+0.40%)
Apr 16, 2014 5.050 5.050 5.050 5.050 1,462 +0.08(+1.61%)
Apr 15, 2014 4.970 4.970 4.970 4.970 141 -0.09(-1.78%)
Apr 14, 2014 5.060 5.060 5.060 5.060 113 +0.13(+2.64%)
Apr 11, 2014 4.940 4.940 4.930 4.930 0 -0.05(-1.00%)
Apr 10, 2014 5.000 5.000 4.980 4.980 1,402 +0.03(+0.61%)
Apr 09, 2014 4.910 5.020 4.910 4.950 3,476 -0.03(-0.60%)
Apr 08, 2014 5.010 5.020 4.900 4.980 2,152 +0.19(+3.97%)
Apr 04, 2014 4.790 4.790 4.790 0 +0.08(+1.70%)
Apr 03, 2014 4.710 4.710 4.710 4.710 1,200 -0.01(-0.21%)
Apr 02, 2014 4.720 4.720 4.720 4.720 1,353 +0.06(+1.29%)
Mar 31, 2014 4.660 4.660 4.660 0 -0.01(-0.21%)
Mar 28, 2014 4.670 4.670 4.670 4.670 0 +0.04(+0.86%)
Mar 27, 2014 4.520 4.630 4.520 4.630 342 +0.04(+0.87%)
Mar 26, 2014 4.600 4.600 4.580 4.590 1,082 -0.05(-1.08%)
Mar 25, 2014 4.540 4.640 4.540 4.640 7,295 +0.02(+0.43%)
Mar 21, 2014 4.620 4.620 4.620 0 +0.14(+3.12%)
Mar 20, 2014 4.480 4.560 4.480 4.480 2,100 -0.09(-1.97%)
Mar 19, 2014 4.570 4.570 4.570 4.570 1,558 -0.05(-1.08%)
Mar 18, 2014 4.620 4.620 4.620 4.620 498 -0.01(-0.22%)
Mar 17, 2014 4.630 4.630 4.630 4.630 15,374 +0.09(+1.98%)
Mar 14, 2014 4.550 4.550 4.540 4.540 0 -0.11(-2.37%)
Mar 13, 2014 4.650 4.650 4.650 4.650 179 -0.11(-2.31%)
Mar 12, 2014 4.760 4.760 4.660 4.760 3,955 +0.20(+4.39%)
Mar 11, 2014 4.560 4.560 4.560 4.560 266 -0.11(-2.36%)
Mar 07, 2014 4.670 4.670 4.670 0 -0.02(-0.43%)
Mar 06, 2014 4.680 4.690 4.680 4.690 1,162 -0.13(-2.70%)
Mar 04, 2014 4.820 4.820 4.820 50 -0.02(-0.41%)
Mar 03, 2014 4.840 4.840 4.840 4.840 4,081 -0.03(-0.62%)
Feb 28, 2014 4.870 4.870 4.870 4.870 0 +0.07(+1.46%)
Feb 27, 2014 4.800 4.800 4.800 4.800 501 +0.01(+0.21%)
Feb 26, 2014 4.790 4.790 4.790 4.790 647 -0.06(-1.24%)
Feb 25, 2014 4.840 4.850 4.830 4.850 2,918 +0.05(+1.04%)
Feb 24, 2014 4.800 4.800 4.800 4.800 681 -0.10(-2.04%)
Feb 21, 2014 4.890 4.900 4.890 4.900 0 -0.07(-1.41%)
Feb 20, 2014 4.890 4.970 4.890 4.970 5,854 +0.08(+1.64%)
Feb 19, 2014 4.870 4.890 4.870 4.890 2,086 -0.01(-0.20%)
Feb 18, 2014 4.840 4.900 4.840 4.900 1,901 -0.07(-1.41%)
Feb 14, 2014 4.970 4.970 4.970 0 +0.12(+2.47%)
Feb 13, 2014 4.840 4.850 4.840 4.850 316 -0.05(-1.02%)
Feb 11, 2014 4.900 4.900 4.900 4.900 42 +0.08(+1.66%)
Feb 10, 2014 4.820 4.820 4.820 4.820 1,329 +0.00(+0.00%)
Feb 07, 2014 4.800 4.820 4.800 4.820 0 +0.22(+4.78%)
Feb 06, 2014 4.590 4.610 4.590 4.600 54,916 +0.26(+5.99%)
Feb 05, 2014 4.350 4.350 4.250 4.340 11,382 +0.12(+2.84%)
Feb 03, 2014 4.220 4.220 4.220 16 +0.01(+0.24%)
Jan 31, 2014 4.210 4.210 4.210 4.210 0 -0.03(-0.71%)
Jan 30, 2014 4.240 4.240 4.240 4.240 5,949 +0.06(+1.44%)
Jan 29, 2014 4.180 4.180 4.180 4.180 3,254 -0.14(-3.24%)
Jan 28, 2014 4.320 4.320 4.320 4.320 868 -0.09(-2.04%)
Jan 27, 2014 4.570 4.570 4.400 4.410 8,926 -0.16(-3.50%)
Jan 24, 2014 4.610 4.610 4.570 4.570 0 -0.09(-1.93%)
Jan 23, 2014 4.670 4.670 4.660 4.660 3,075 -0.14(-2.92%)
Jan 22, 2014 4.690 4.800 4.690 4.800 2,866 +0.27(+5.96%)
Jan 21, 2014 4.660 4.660 4.530 4.530 75,851 -0.18(-3.82%)
Jan 17, 2014 4.710 4.710 4.710 0 +0.06(+1.29%)
Jan 16, 2014 4.540 4.650 4.540 4.650 1,642 +0.07(+1.53%)
Jan 15, 2014 4.580 4.640 4.580 4.580 2,822 -0.06(-1.29%)
Jan 14, 2014 4.630 4.640 4.520 4.640 13,650 -0.06(-1.28%)
Jan 13, 2014 4.740 4.740 4.700 4.700 28,639 -0.08(-1.67%)
Jan 10, 2014 4.770 4.780 4.770 4.780 2,861 -0.05(-1.04%)
Jan 09, 2014 4.850 4.850 4.830 4.830 1,453 -0.03(-0.62%)
Jan 07, 2014 4.860 4.860 4.860 0 -0.09(-1.82%)
Jan 06, 2014 4.950 4.950 4.820 4.950 10,566 -0.10(-1.98%)
Jan 03, 2014 5.050 5.050 5.050 5.050 2,714 +0.00(+0.00%)
Jan 02, 2014 5.070 5.070 4.970 5.050 8,875 -0.05(-0.98%)
Dec 31, 2013 5.100 5.100 5.100 0 +0.02(+0.39%)
Dec 30, 2013 4.970 5.080 4.970 5.080 13,995 -0.05(-0.97%)
Dec 27, 2013 5.120 5.130 5.120 5.130 16,466 +0.01(+0.20%)
Dec 26, 2013 5.120 5.120 5.120 5.120 2,224 +0.11(+2.20%)
Dec 24, 2013 5.000 5.060 5.000 5.010 8,474 +0.03(+0.60%)
Dec 23, 2013 4.900 5.000 4.900 4.980 9,646 -0.01(-0.20%)
Dec 20, 2013 4.990 4.990 4.990 4.990 16,641 +0.06(+1.22%)
Dec 19, 2013 4.920 5.010 4.920 4.930 5,668 -0.15(-2.95%)
Dec 18, 2013 5.010 5.080 5.010 5.080 9,820 -0.03(-0.59%)
Dec 17, 2013 5.070 5.110 5.050 5.110 21,978 +0.03(+0.59%)
Dec 13, 2013 5.080 5.080 5.080 0 +0.13(+2.63%)
Dec 12, 2013 4.940 4.950 4.940 4.950 14,447 -0.09(-1.79%)
Dec 11, 2013 4.970 5.040 4.950 5.040 9,844 -0.11(-2.14%)
Dec 10, 2013 5.080 5.150 5.050 5.150 8,394 -0.02(-0.39%)
Dec 09, 2013 5.170 5.170 5.170 5.170 904 -0.14(-2.64%)
Dec 06, 2013 5.200 5.310 5.200 5.310 7,262 +0.03(+0.57%)
Dec 05, 2013 5.190 5.280 5.190 5.280 4,800 -0.06(-1.12%)
Dec 04, 2013 5.300 5.340 5.300 5.340 3,512 +0.16(+3.09%)
Dec 03, 2013 5.190 5.190 5.180 5.180 3,646 -0.09(-1.71%)
Dec 02, 2013 5.280 5.280 5.270 5.270 7,429 +0.03(+0.57%)
Nov 29, 2013 5.240 5.270 5.240 5.240 13,598 +0.10(+1.95%)
Nov 27, 2013 5.140 5.250 5.130 5.140 6,704 +0.00(+0.00%)
Nov 26, 2013 5.140 5.140 5.140 5.140 4,404 -0.06(-1.15%)
Nov 25, 2013 5.080 5.200 5.080 5.200 13,283 +0.03(+0.58%)
Nov 22, 2013 5.170 5.250 5.170 5.170 3,093 -0.08(-1.52%)
Nov 21, 2013 5.160 5.250 5.160 5.250 10,587 +0.09(+1.74%)
Nov 20, 2013 5.300 5.300 5.160 5.160 6,866 +0.06(+1.18%)
Nov 19, 2013 5.090 5.150 5.090 5.100 3,378 +0.00(+0.00%)
Nov 18, 2013 5.120 5.170 5.100 5.100 1,856 -0.02(-0.39%)
Nov 15, 2013 4.980 5.150 4.980 5.120 20,096 -0.01(-0.19%)
Nov 14, 2013 5.130 5.130 5.130 5.130 3,571 -0.06(-1.16%)
Nov 12, 2013 5.220 5.220 5.190 5.190 16,031 -0.13(-2.44%)
Nov 11, 2013 5.320 5.320 5.220 5.320 3,592 +0.02(+0.38%)
Nov 08, 2013 5.330 5.330 5.300 5.300 1,530 -0.03(-0.56%)
Nov 07, 2013 5.330 5.330 5.330 5.330 734 -0.01(-0.19%)
Nov 06, 2013 5.330 5.340 5.230 5.340 3,836 -0.06(-1.11%)
Nov 05, 2013 5.400 5.400 5.400 5.400 2,737 +0.21(+4.05%)
Nov 04, 2013 5.300 5.300 5.190 5.190 694 +0.00(+0.00%)
Nov 01, 2013 5.210 5.210 5.190 5.190 1,528 -0.01(-0.19%)
Oct 31, 2013 5.220 5.220 5.200 5.200 2,264 +0.04(+0.78%)
Oct 30, 2013 5.160 5.160 5.160 5.160 248 -0.05(-0.96%)
Oct 29, 2013 5.210 5.210 5.210 5.210 207 +0.04(+0.77%)
Oct 28, 2013 5.150 5.170 5.150 5.170 298 +0.03(+0.58%)
Oct 25, 2013 5.080 5.140 5.080 5.140 2,234 -0.06(-1.15%)
Oct 24, 2013 5.300 5.300 5.200 5.200 2,055 -0.29(-5.28%)
Oct 23, 2013 5.490 5.490 5.370 5.490 3,494 -0.11(-1.96%)
Oct 22, 2013 5.620 5.620 5.600 5.600 1,683 +0.03(+0.54%)
Oct 21, 2013 5.570 5.570 5.570 5.570 554 -0.10(-1.76%)
Oct 18, 2013 5.670 5.670 5.670 5.670 856 -0.04(-0.70%)
Oct 17, 2013 5.710 5.710 5.710 5.710 4,287 +0.01(+0.18%)
Oct 16, 2013 5.700 5.700 5.700 5.700 794 -0.06(-1.04%)
Oct 14, 2013 5.760 5.760 5.760 0 -0.01(-0.17%)
Oct 11, 2013 5.770 5.770 5.770 5.770 3,049 +0.01(+0.17%)
Oct 10, 2013 5.760 5.760 5.760 5.760 1,429 +0.02(+0.35%)
Oct 09, 2013 5.720 5.740 5.720 5.740 1,700 -0.12(-2.05%)
Oct 04, 2013 5.860 5.860 5.860 0 +0.08(+1.38%)
Oct 03, 2013 5.780 5.850 5.780 5.780 1,593 -0.16(-2.69%)
Oct 02, 2013 5.880 5.940 5.880 5.940 2,483 +0.00(+0.00%)
Oct 01, 2013 5.850 5.940 5.850 5.940 3,734 +0.17(+2.95%)
Sep 27, 2013 5.770 5.770 5.770 5.770 1,429 -1.60(-21.71%)
Sep 26, 2013 7.370 7.370 7.370 7.370 1,873 +1.37(+22.83%)
Sep 25, 2013 6.000 6.000 6.000 6.000 2,546 +0.74(+14.07%)
Sep 24, 2013 7.350 7.350 5.260 5.260 3,799 -0.01(-0.19%)
Sep 23, 2013 5.270 7.330 5.270 5.270 1,009 -2.00(-27.51%)
Sep 20, 2013 7.270 7.270 5.380 7.270 8,608 +1.89(+35.13%)
Sep 19, 2013 7.270 7.270 5.380 5.380 1,420 -1.85(-25.59%)
Sep 18, 2013 5.440 7.230 5.440 7.230 2,411 +0.93(+14.76%)
Sep 17, 2013 6.250 6.300 6.250 6.300 970 +0.84(+15.38%)
Sep 16, 2013 6.610 6.610 5.460 5.460 1,425 -1.08(-16.51%)
Sep 13, 2013 6.540 6.540 6.540 6.540 1,311 +1.01(+18.26%)
Sep 12, 2013 5.560 6.480 5.530 5.530 3,006 -0.89(-13.86%)
Sep 11, 2013 6.420 6.420 6.420 6.420 819 +0.45(+7.54%)
Sep 09, 2013 5.970 5.970 5.970 0 -0.09(-1.49%)
Sep 06, 2013 5.770 6.060 5.770 6.060 1,068 +0.27(+4.66%)
Sep 04, 2013 5.790 5.790 5.790 0 +0.12(+2.12%)
Sep 03, 2013 5.800 5.800 5.670 5.670 1,645 +0.02(+0.35%)
Aug 30, 2013 5.650 5.650 5.650 5.650 963 +0.25(+4.63%)
Aug 29, 2013 5.400 5.400 5.400 5.400 2,760 -0.35(-6.09%)
Aug 28, 2013 5.750 5.750 5.750 5.750 7,483 +0.25(+4.55%)
Aug 27, 2013 5.550 5.550 5.500 5.500 1,032 -0.30(-5.17%)
Aug 26, 2013 5.800 5.800 5.800 5.800 777 +0.00(+0.00%)
Aug 23, 2013 5.800 5.800 5.650 5.800 5,716 -0.05(-0.85%)
Aug 22, 2013 5.850 5.850 5.850 5.850 6,570 +0.05(+0.86%)
Aug 21, 2013 5.800 5.800 5.800 5.800 867 -0.10(-1.69%)
Aug 20, 2013 5.900 5.900 5.900 5.900 6,956 +0.10(+1.72%)
Aug 19, 2013 5.800 6.000 5.800 5.800 4,265 -0.20(-3.33%)
Aug 16, 2013 5.950 6.000 5.950 6.000 3,139 -0.30(-4.76%)
Aug 15, 2013 6.170 6.300 6.170 6.300 18,386 +0.45(+7.69%)
Aug 14, 2013 6.150 6.150 5.850 5.850 1,392 -0.30(-4.88%)
Aug 13, 2013 6.150 6.150 6.150 6.150 3,641 +0.20(+3.36%)
Aug 12, 2013 5.950 5.950 5.950 5.950 857 +0.10(+1.71%)
Aug 09, 2013 5.770 5.850 5.770 5.850 4,583 +0.15(+2.63%)
Aug 08, 2013 5.800 5.800 5.700 5.700 6,185 -0.25(-4.20%)
Aug 07, 2013 5.830 5.950 5.500 5.950 5,150 +0.05(+0.85%)
Aug 06, 2013 5.900 5.900 5.900 5.900 716 -0.05(-0.84%)
Aug 05, 2013 5.720 5.950 5.720 5.950 1,941 +0.10(+1.71%)
Aug 02, 2013 5.850 5.850 5.850 5.850 386 +0.15(+2.63%)
Jul 31, 2013 5.700 5.700 5.700 0 +0.15(+2.70%)
Jul 30, 2013 5.900 5.900 5.550 5.550 5,944 -0.40(-6.72%)
Jul 29, 2013 5.950 5.950 5.950 5.950 1,525 -0.15(-2.46%)
Jul 26, 2013 5.700 6.100 5.700 6.100 1,406 -0.05(-0.81%)
Jul 25, 2013 6.150 6.150 6.150 6.150 768 +0.05(+0.82%)
Jul 24, 2013 6.100 6.100 6.100 6.100 551 -0.10(-1.61%)
Jul 19, 2013 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jul 15, 2013 6.200 6.200 6.200 6.200 0 -0.05(-0.80%)
Jul 12, 2013 6.250 6.250 6.250 6.250 372 -0.20(-3.10%)
Jul 11, 2013 6.350 6.450 6.350 6.450 3,096 +0.20(+3.20%)
Jul 08, 2013 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 05, 2013 6.250 6.250 6.250 6.250 115 -0.15(-2.34%)
Jul 03, 2013 6.100 6.400 6.100 6.400 1,708 -0.10(-1.54%)
Jul 02, 2013 6.500 6.500 6.500 6.500 4,705 +0.20(+3.17%)
Jun 28, 2013 6.300 6.300 6.300 0 -0.15(-2.33%)
Jun 26, 2013 6.100 6.500 6.100 6.450 6,838 +0.35(+5.74%)
Jun 25, 2013 6.350 6.350 6.100 6.100 1,697 -0.30(-4.69%)
Jun 24, 2013 6.400 6.400 6.400 6.400 2,141 -0.35(-5.19%)
Jun 21, 2013 6.300 6.750 6.300 6.750 4,450 -0.15(-2.17%)
Jun 18, 2013 6.900 6.900 6.900 6.900 0 +0.75(+12.20%)
Jun 13, 2013 6.150 6.150 6.150 0 +0.22(+3.71%)
Jun 12, 2013 5.750 6.050 5.750 5.930 13,046 -0.27(-4.35%)
Jun 10, 2013 6.200 6.200 6.200 6.200 0 +0.20(+3.33%)
Jun 07, 2013 6.300 6.300 6.000 6.000 1,484 -0.35(-5.51%)
Jun 06, 2013 6.350 6.350 6.350 6.350 2,455 -0.25(-3.79%)
Jun 04, 2013 6.600 6.600 6.600 0 +0.50(+8.20%)
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.