Orient Overseas International Ltd (ORI1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.46 | -9.92522093814 | 14.71 | 14.71 | 13.6 | 139 | 14.37454676 | DE |
| 4 | 0.41 | 3.19314641745 | 12.84 | 14.71 | 12.28 | 94 | 13.90388621 | DE |
| 12 | 0.26 | 2.00153964588 | 12.99 | 14.71 | 12.01 | 122 | 13.20757944 | DE |
| 26 | -0.85 | -6.02836879433 | 14.1 | 14.71 | 10.66 | 209 | 12.70785918 | DE |
| 52 | 0.68 | 5.40970564837 | 12.57 | 16.92 | 10.66 | 368 | 13.54761043 | DE |
| 156 | 0.75 | 6 | 12.5 | 16.92 | 10.66 | 486 | 13.11514 | DE |
| 260 | 0.75 | 6 | 12.5 | 16.92 | 10.66 | 486 | 13.11514 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 13.73 | 0 | 0.00 | 13.73 | 13.73 | 13.73 | 0 |
| 1736458020 | 13.73 | 0.13 | 0.96 | 13.73 | 13.73 | 13.73 | 200 |
| 1736371620 | 13.6 | -0.54 | -3.82 | 13.6 | 13.6 | 13.6 | 1 |
| 1736285220 | 14.14 | -0.47 | -3.22 | 14.14 | 14.14 | 14.14 | 2 |
| 1736198820 | 14.61 | -0.03 | -0.20 | 14.61 | 14.61 | 14.61 | 15 |
| 1735939620 | 14.64 | 0.57 | 4.05 | 14.71 | 14.71 | 14.63 | 477 |
| 1735853220 | 14.07 | -0.14 | -0.99 | 13.96 | 14.34 | 13.96 | 110 |
| 1735594020 | 14.21 | 0.76 | 5.65 | 14.21 | 14.21 | 14.21 | 15 |
| 1735334820 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 0 |
| 1734989220 | 13.45 | 1.17 | 9.53 | 13.45 | 13.45 | 13.45 | 1 |
| 1734730020 | 12.28 | 0 | 0.00 | 12.28 | 12.28 | 12.28 | 0 |
| 1734643620 | 12.28 | 0 | 0.00 | 12.28 | 12.28 | 12.28 | 0 |
| 1734557220 | 12.28 | -0.06 | -0.49 | 12.47 | 12.47 | 12.28 | 202 |
| 1734470820 | 12.34 | -0.1 | -0.80 | 12.34 | 12.34 | 12.34 | 10 |
| 1734384420 | 12.44 | -0.28 | -2.20 | 12.84 | 12.84 | 12.44 | 4 |
| 1734125220 | 12.72 | 0 | 0.00 | 12.72 | 12.72 | 12.72 | 0 |
| 1734038820 | 12.72 | 0 | 0.00 | 12.72 | 12.72 | 12.72 | 0 |
| 1733952420 | 12.72 | 0 | 0.00 | 12.72 | 12.72 | 12.72 | 0 |
| 1733866020 | 12.72 | 0.35 | 2.83 | 12.72 | 12.72 | 12.72 | 5 |
| 1733779620 | 12.37 | 0.25 | 2.06 | 12.79 | 12.79 | 12.37 | 4 |
| 1733520420 | 12.12 | 0.11 | 0.92 | 12.12 | 12.12 | 12.12 | 50 |
| 1733434020 | 12.01 | -0.6 | -4.76 | 12.01 | 12.01 | 12.01 | 200 |
| 1733347620 | 12.61 | 0 | 0.00 | 12.61 | 12.61 | 12.61 | 0 |
| 1733261220 | 12.61 | 0.54 | 4.47 | 12.14 | 12.62 | 12.14 | 60 |
| 1733174820 | 12.07 | -0.09 | -0.74 | 12.54 | 12.54 | 12.05 | 38 |
| 1732915620 | 12.16 | 0 | 0.00 | 12.16 | 12.16 | 12.16 | 0 |
| 1732829220 | 12.16 | 0 | 0.00 | 12.16 | 12.16 | 12.16 | 0 |
| 1732742820 | 12.16 | -1.21 | -9.05 | 12.16 | 12.16 | 12.16 | 50 |
| 1732656420 | 13.37 | 0 | 0.00 | 13.37 | 13.37 | 13.37 | 0 |
| 1732570020 | 13.37 | 0 | 0.00 | 13.37 | 13.37 | 13.37 | 0 |
| 1732310820 | 13.37 | -0.25 | -1.84 | 12.95 | 13.37 | 12.95 | 279 |
| 1732224420 | 13.62 | 0.25 | 1.87 | 13.62 | 13.62 | 13.62 | 44 |
| 1732138020 | 13.37 | 0.11 | 0.83 | 13.37 | 13.37 | 13.37 | 200 |
| 1732051620 | 13.26 | -0.14 | -1.04 | 13.26 | 13.26 | 13.26 | 4 |
| 1731965220 | 13.4 | 0.11 | 0.83 | 13.4 | 13.4 | 13.4 | 75 |
| 1731705960 | 13.29 | 0.21 | 1.61 | 13.29 | 13.29 | 13.29 | 3 |
| 1731619560 | 13.08 | 0.01 | 0.08 | 13.08 | 13.08 | 13.08 | 17 |
| 1731533160 | 13.07 | -0.42 | -3.11 | 13.07 | 13.07 | 13.07 | 100 |
| 1731446820 | 13.49 | 0 | 0.00 | 13.49 | 13.49 | 13.49 | 0 |
| 1731360420 | 13.49 | 0.24 | 1.81 | 13.34 | 13.49 | 12.95 | 390 |
| 1731101220 | 13.25 | -0.34 | -2.50 | 13.25 | 13.25 | 13.25 | 235 |
| 1731014760 | 13.59 | 0.24 | 1.80 | 13.44 | 13.59 | 13.44 | 172 |
| 1730928360 | 13.35 | 0.09 | 0.68 | 13.32 | 13.35 | 13.32 | 130 |
| 1730841960 | 13.26 | 0 | 0.00 | 13.26 | 13.26 | 13.26 | 0 |
| 1730755560 | 13.26 | 0.34 | 2.63 | 13.26 | 13.26 | 13.26 | 2 |
| 1730496360 | 12.92 | -0.04 | -0.31 | 13.39 | 13.39 | 12.92 | 18 |
| 1730409960 | 12.96 | 0 | 0.00 | 12.96 | 12.96 | 12.96 | 0 |
| 1730323560 | 12.96 | 0 | 0.00 | 12.96 | 12.96 | 12.96 | 0 |
| 1730237160 | 12.96 | -0.05 | -0.38 | 12.66 | 12.96 | 12.66 | 245 |
| 1730147160 | 13.01 | 0 | 0.00 | 13.01 | 13.01 | 13.01 | 0 |
| 1729887960 | 13.01 | 0 | 0.00 | 13.01 | 13.01 | 13.01 | 0 |
| 1729801560 | 13.01 | 0 | 0.00 | 13.01 | 13.01 | 13.01 | 0 |
| 1729715160 | 13.01 | 0.28 | 2.20 | 13.34 | 13.34 | 13.01 | 21 |
| 1729628760 | 12.73 | -0.13 | -1.01 | 12.73 | 12.73 | 12.73 | 1000 |
| 1729542360 | 12.86 | -0.13 | -1.00 | 12.53 | 12.86 | 12.53 | 73 |
| 1729283160 | 12.99 | 0.79 | 6.48 | 12.99 | 12.99 | 12.99 | 80 |
| 1729196760 | 12.2 | -0.42 | -3.33 | 12.59 | 12.59 | 12.2 | 65 |
| 1729110360 | 12.62 | 0 | 0.00 | 12.62 | 12.62 | 12.62 | 0 |
| 1729023960 | 12.62 | -0.46 | -3.52 | 12.62 | 12.62 | 12.62 | 2 |
| 1728937620 | 13.08 | 0.68 | 5.48 | 13.08 | 13.08 | 13.08 | 18 |
| 1728630000 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
