OTC Markets OTCPK - Delayed Quote USD

Orient Overseas (International) Limited (OROVY)

68.04

0.00

(0.00%)

At close: January 14 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	68.04	68.04	68.04	68.04	68.04	-
Jan 13, 2025	68.04	68.04	68.04	68.04	68.04	100
Jan 10, 2025	71.00	71.00	71.00	71.00	71.00	-
Jan 8, 2025	71.00	71.00	71.00	71.00	71.00	200
Jan 7, 2025	72.36	72.36	72.36	72.36	72.36	100
Jan 6, 2025	75.00	75.00	75.00	75.00	75.00	200
Jan 3, 2025	75.25	75.25	75.25	75.25	75.25	-
Jan 2, 2025	71.43	75.25	71.43	75.25	75.25	300
Dec 31, 2024	73.13	73.13	73.13	73.13	73.13	-
Dec 30, 2024	73.13	73.13	73.13	73.13	73.13	300
Dec 27, 2024	71.08	72.00	71.08	72.00	72.00	200
Dec 26, 2024	73.27	73.27	73.27	73.27	73.27	-
Dec 24, 2024	73.27	73.27	73.27	73.27	73.27	500
Dec 23, 2024	65.00	65.00	65.00	65.00	65.00	-
Dec 20, 2024	65.00	65.00	65.00	65.00	65.00	-
Dec 19, 2024	65.00	65.00	65.00	65.00	65.00	-
Dec 18, 2024	65.00	65.00	65.00	65.00	65.00	-
Dec 17, 2024	64.20	65.00	64.20	65.00	65.00	400
Dec 16, 2024	65.58	65.58	64.15	64.15	64.15	200
Dec 13, 2024	63.51	63.51	63.51	63.51	63.51	-
Dec 12, 2024	63.51	63.51	63.51	63.51	63.51	-
Dec 11, 2024	63.51	63.51	63.51	63.51	63.51	200
Dec 10, 2024	64.45	64.45	64.45	64.45	64.45	100
Dec 9, 2024	64.32	64.32	64.32	64.32	64.32	-
Dec 6, 2024	64.32	64.32	64.32	64.32	64.32	-
Dec 5, 2024	64.25	64.32	64.25	64.32	64.32	500
Dec 4, 2024	64.25	64.25	64.25	64.25	64.25	-
Dec 3, 2024	64.60	64.60	64.25	64.25	64.25	400
Dec 2, 2024	64.59	64.59	64.59	64.59	64.59	300
Nov 29, 2024	64.00	64.00	64.00	64.00	64.00	200
Nov 27, 2024	66.10	66.10	65.63	65.63	65.63	1,100
Nov 26, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 25, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 22, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 21, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 20, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 19, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 18, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 15, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 14, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 13, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 12, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 11, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 8, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 7, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 6, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 5, 2024	72.00	72.00	72.00	72.00	72.00	100
Nov 4, 2024	70.01	70.01	70.01	70.01	70.01	400
Nov 1, 2024	67.38	67.38	67.38	67.38	67.38	-
Oct 31, 2024	67.38	67.38	67.38	67.38	67.38	-
Oct 30, 2024	67.38	67.38	67.38	67.38	67.38	-
Oct 29, 2024	66.64	67.38	66.64	67.38	67.38	300
Oct 28, 2024	72.31	72.31	72.31	72.31	72.31	-
Oct 25, 2024	72.31	72.31	72.31	72.31	72.31	-
Oct 24, 2024	72.31	72.31	72.31	72.31	72.31	-
Oct 23, 2024	72.31	72.31	72.31	72.31	72.31	-
Oct 22, 2024	72.31	72.31	72.31	72.31	72.31	-
Oct 21, 2024	72.31	72.31	72.31	72.31	72.31	-
Oct 18, 2024	72.31	72.31	72.31	72.31	72.31	-
Oct 17, 2024	72.31	72.31	72.31	72.31	72.31	-
Oct 16, 2024	72.31	72.31	72.31	72.31	72.31	-
Oct 15, 2024	72.31	72.31	72.31	72.31	72.31	-
Oct 14, 2024	72.31	72.31	72.31	72.31	72.31	100
Oct 11, 2024	66.91	66.91	66.91	66.91	66.91	-
Oct 10, 2024	66.91	66.91	66.91	66.91	66.91	100
Oct 9, 2024	64.00	66.24	64.00	66.24	66.24	600
Oct 8, 2024	69.14	69.14	69.14	69.14	69.14	100
Oct 7, 2024	74.20	74.20	74.20	74.20	74.20	-
Oct 4, 2024	74.20	74.20	74.20	74.20	74.20	-
Oct 3, 2024	74.20	74.20	74.20	74.20	74.20	-
Oct 2, 2024	74.20	74.20	74.20	74.20	74.20	4,400
Oct 1, 2024	68.85	70.14	68.85	70.14	70.14	4,100
Sep 30, 2024	69.52	69.54	69.44	69.44	69.44	1,000
Sep 27, 2024	67.50	67.50	67.50	67.50	67.50	-
Sep 26, 2024	69.00	71.07	67.50	67.50	67.50	500
Sep 25, 2024	69.00	69.00	69.00	69.00	69.00	200
Sep 24, 2024	65.77	65.77	65.77	65.77	65.77	-
Sep 23, 2024	65.77	65.77	65.77	65.77	65.77	300
Sep 20, 2024	64.50	66.00	64.50	65.25	65.25	400
Sep 19, 2024	62.71	63.40	62.71	63.40	63.40	300
Sep 18, 2024	61.00	61.00	61.00	61.00	61.00	-
Sep 17, 2024	61.00	61.00	61.00	61.00	61.00	500
Sep 16, 2024	61.00	61.00	61.00	61.00	61.00	-
Sep 13, 2024	61.00	61.00	61.00	61.00	61.00	300
Sep 12, 2024	59.00	59.00	59.00	59.00	59.00	-
Sep 11, 2024	59.00	59.00	59.00	59.00	59.00	300
Sep 10, 2024	60.09	60.09	59.96	59.96	59.96	400
Sep 9, 2024	60.00	60.00	60.00	60.00	60.00	600
Sep 6, 2024	3.15 Dividend
Sep 6, 2024	63.09	63.10	62.74	62.74	62.74	1,800
Sep 5, 2024	66.31	66.50	66.31	66.50	63.35	1,300
Sep 4, 2024	70.00	70.00	67.90	69.00	65.73	800
Sep 3, 2024	68.80	68.80	68.80	68.80	65.54	-
Aug 30, 2024	68.80	68.80	68.80	68.80	65.54	400
Aug 29, 2024	70.10	70.10	70.10	70.10	66.78	-
Aug 28, 2024	70.10	70.10	70.10	70.10	66.78	-
Aug 27, 2024	70.10	70.10	70.10	70.10	66.78	-
Aug 26, 2024	70.10	70.10	70.10	70.10	66.78	-
Aug 23, 2024	70.10	70.10	70.10	70.10	66.78	-
Aug 22, 2024	70.10	70.10	70.10	70.10	66.78	-
Aug 21, 2024	70.09	70.10	70.09	70.10	66.78	500
Aug 20, 2024	70.20	70.20	70.20	70.20	66.87	-
Aug 19, 2024	70.20	70.20	70.20	70.20	66.87	100
Aug 16, 2024	70.20	70.20	70.20	70.20	66.87	800
Aug 15, 2024	69.80	69.80	69.80	69.80	66.49	100
Aug 14, 2024	67.00	67.00	67.00	67.00	63.83	-
Aug 13, 2024	67.00	67.00	67.00	67.00	63.83	-
Aug 12, 2024	67.00	67.00	67.00	67.00	63.83	-
Aug 9, 2024	67.00	67.00	67.00	67.00	63.83	-
Aug 8, 2024	67.00	67.00	67.00	67.00	63.83	-
Aug 7, 2024	67.00	67.00	67.00	67.00	63.83	400
Aug 6, 2024	67.23	67.23	67.23	67.23	64.04	-
Aug 5, 2024	66.99	67.23	66.99	67.23	64.04	700
Aug 2, 2024	70.99	70.99	70.99	70.99	67.63	-
Aug 1, 2024	70.99	70.99	70.99	70.99	67.63	500
Jul 31, 2024	68.30	68.30	68.30	68.30	65.06	-
Jul 30, 2024	68.30	68.30	68.30	68.30	65.06	400
Jul 29, 2024	67.23	67.23	67.23	67.23	64.04	-
Jul 26, 2024	67.00	67.26	67.00	67.23	64.04	2,000
Jul 25, 2024	67.45	67.45	67.45	67.45	64.25	-
Jul 24, 2024	67.57	67.61	67.45	67.45	64.25	800
Jul 23, 2024	69.18	69.18	69.18	69.18	65.90	200
Jul 22, 2024	68.68	68.68	68.68	68.68	65.43	-
Jul 19, 2024	68.68	68.68	68.68	68.68	65.43	500
Jul 18, 2024	69.60	69.60	69.60	69.60	66.30	400
Jul 17, 2024	69.13	69.13	69.05	69.05	65.78	600
Jul 16, 2024	70.00	70.00	69.89	69.89	66.58	1,500
Jul 15, 2024	72.50	72.50	72.50	72.50	69.06	400
Jul 12, 2024	74.71	74.71	73.25	73.25	69.78	1,200
Jul 11, 2024	75.68	75.68	75.68	75.68	72.09	200
Jul 10, 2024	75.00	75.68	75.00	75.68	72.09	400
Jul 9, 2024	76.50	76.85	76.50	76.85	73.21	600
Jul 8, 2024	81.76	81.76	81.76	81.76	77.89	-
Jul 5, 2024	81.77	81.77	81.64	81.76	77.89	700
Jul 3, 2024	84.15	84.15	84.15	84.15	80.16	300
Jul 2, 2024	84.95	84.95	84.95	84.95	80.92	200
Jul 1, 2024	82.20	82.20	80.05	81.05	77.21	2,900
Jun 28, 2024	80.95	80.95	80.95	80.95	77.11	200
Jun 27, 2024	79.34	79.34	79.15	79.15	75.40	200
Jun 26, 2024	79.75	79.75	79.75	79.75	75.97	200
Jun 25, 2024	82.47	82.47	81.82	81.82	77.94	300
Jun 24, 2024	82.97	82.97	82.60	82.60	78.69	1,100
Jun 21, 2024	83.26	83.28	83.21	83.21	79.27	300
Jun 20, 2024	86.00	86.89	86.00	86.89	82.77	1,100
Jun 18, 2024	83.02	83.09	82.94	82.94	79.01	2,400
Jun 17, 2024	79.35	79.66	79.35	79.66	75.89	1,300
Jun 14, 2024	78.72	78.72	78.72	78.72	74.99	-
Jun 13, 2024	81.79	81.79	78.72	78.72	74.99	800
Jun 12, 2024	80.62	80.62	80.62	80.62	76.80	500
Jun 11, 2024	79.91	79.91	79.89	79.89	76.10	500
Jun 10, 2024	87.32	87.32	87.32	87.32	83.18	500
Jun 7, 2024	88.00	88.00	88.00	88.00	83.83	500
Jun 6, 2024	89.09	89.09	89.09	89.09	84.87	-
Jun 5, 2024	89.09	89.09	89.09	89.09	84.87	-
Jun 4, 2024	89.06	89.16	88.72	89.09	84.87	1,700
Jun 3, 2024	88.93	89.79	88.18	89.79	85.54	6,900
May 31, 2024	81.73	85.26	81.73	85.10	81.07	1,000
May 30, 2024	88.00	88.00	87.69	87.69	83.53	600
May 29, 2024	0.90 Dividend
May 29, 2024	88.45	90.70	88.45	90.55	86.26	800
May 28, 2024	87.50	92.17	87.50	91.41	86.22	2,100
May 24, 2024	85.08	85.93	85.08	85.93	81.05	1,400
May 23, 2024	84.01	84.01	82.94	83.79	79.03	600
May 22, 2024	84.00	84.00	82.85	82.85	78.14	600
May 21, 2024	84.74	84.74	84.74	84.74	79.93	600
May 20, 2024	86.87	88.20	86.57	86.57	81.65	1,700
May 17, 2024	86.90	86.90	86.90	86.90	81.96	400
May 16, 2024	87.04	87.04	87.04	87.04	82.10	600
May 15, 2024	86.84	86.84	86.84	86.84	81.91	400
May 14, 2024	88.00	89.00	88.00	89.00	83.94	1,200
May 13, 2024	82.75	82.75	82.75	82.75	78.05	-
May 10, 2024	82.75	82.75	82.75	82.75	78.05	400
May 9, 2024	80.00	82.27	80.00	82.13	77.46	6,300
May 8, 2024	76.75	76.75	76.75	76.75	72.39	-
May 7, 2024	74.52	76.93	74.52	76.75	72.39	900
May 6, 2024	73.35	73.35	73.35	73.35	69.18	-
May 3, 2024	73.35	73.35	73.35	73.35	69.18	300
May 2, 2024	72.27	73.25	72.27	73.20	69.04	2,100
May 1, 2024	72.00	72.00	72.00	72.00	67.91	400
Apr 30, 2024	72.81	72.81	72.49	72.49	68.37	1,000
Apr 29, 2024	69.60	69.60	69.60	69.60	65.65	200
Apr 26, 2024	67.24	67.24	67.24	67.24	63.42	-
Apr 25, 2024	67.16	67.47	67.16	67.24	63.42	900
Apr 24, 2024	67.00	67.00	67.00	67.00	63.19	200
Apr 23, 2024	65.82	65.82	65.82	65.82	62.08	200
Apr 22, 2024	65.20	65.20	65.20	65.20	61.50	-
Apr 19, 2024	65.16	65.41	65.09	65.20	61.50	2,900
Apr 18, 2024	62.53	62.53	62.53	62.53	58.98	700
Apr 17, 2024	59.70	59.86	59.70	59.79	56.39	700
Apr 16, 2024	60.47	60.56	60.47	60.56	57.12	1,200
Apr 15, 2024	63.60	63.60	63.60	63.60	59.99	100
Apr 12, 2024	63.66	63.66	63.60	63.60	59.99	600
Apr 11, 2024	63.98	63.98	63.98	63.98	60.35	-
Apr 10, 2024	63.94	63.98	63.94	63.98	60.35	500
Apr 9, 2024	63.18	63.18	63.18	63.18	59.59	400
Apr 8, 2024	61.50	61.50	61.50	61.50	58.01	300
Apr 5, 2024	61.80	61.80	61.50	61.50	58.01	400
Apr 4, 2024	63.50	63.50	63.18	63.18	59.59	800
Apr 3, 2024	63.13	64.00	63.13	64.00	60.36	1,200
Apr 2, 2024	62.77	62.80	62.76	62.80	59.23	1,400
Apr 1, 2024	60.53	60.53	60.00	60.00	56.59	600
Mar 28, 2024	60.13	60.13	59.98	59.98	56.57	1,700
Mar 27, 2024	59.94	59.94	59.94	59.94	56.54	-
Mar 26, 2024	59.92	59.94	59.92	59.94	56.54	1,100
Mar 25, 2024	62.00	63.50	61.43	61.51	58.02	2,100
Mar 22, 2024	67.00	67.00	62.29	64.00	60.36	1,000
Mar 21, 2024	79.59	79.59	79.59	79.59	75.07	-
Mar 20, 2024	79.59	79.59	79.59	79.59	75.07	-
Mar 19, 2024	79.59	79.59	79.59	79.59	75.07	-
Mar 18, 2024	79.59	79.59	79.59	79.59	75.07	200
Mar 15, 2024	79.59	79.59	79.59	79.59	75.07	-
Mar 14, 2024	79.73	79.73	79.59	79.59	75.07	900
Mar 13, 2024	79.52	79.61	79.52	79.56	75.04	1,300
Mar 12, 2024	81.00	81.66	81.00	81.66	77.02	2,100
Mar 11, 2024	81.06	81.06	81.06	81.06	76.46	300
Mar 8, 2024	76.19	76.19	76.19	76.19	71.86	-
Mar 7, 2024	76.19	76.19	76.19	76.19	71.86	-
Mar 6, 2024	76.19	76.19	76.19	76.19	71.86	-
Mar 5, 2024	76.15	76.19	76.15	76.19	71.86	1,600
Mar 4, 2024	76.97	76.97	75.78	75.93	71.62	4,300
Mar 1, 2024	76.18	76.18	76.00	76.00	71.68	800
Feb 29, 2024	75.46	75.46	75.46	75.46	71.17	-
Feb 28, 2024	77.75	77.75	75.46	75.46	71.17	600
Feb 27, 2024	78.83	78.83	77.63	77.63	73.22	2,200
Feb 26, 2024	76.99	76.99	76.99	76.99	72.62	-
Feb 23, 2024	76.99	76.99	76.99	76.99	72.62	-
Feb 22, 2024	76.99	77.00	76.99	76.99	72.62	800
Feb 21, 2024	73.36	73.36	73.36	73.36	69.19	200
Feb 20, 2024	73.35	73.35	72.65	73.19	69.03	1,000
Feb 16, 2024	72.10	72.65	72.10	72.17	68.07	800
Feb 15, 2024	69.75	69.75	69.75	69.75	65.79	300
Feb 14, 2024	66.45	66.45	66.45	66.45	62.68	-
Feb 13, 2024	66.45	66.45	66.45	66.45	62.68	1,100
Feb 12, 2024	67.15	67.15	67.15	67.15	63.34	-
Feb 9, 2024	67.91	67.91	66.64	67.15	63.34	5,400
Feb 8, 2024	70.97	71.45	70.65	71.00	66.97	6,200
Feb 7, 2024	75.00	75.00	75.00	75.00	70.74	-
Feb 6, 2024	74.52	75.00	74.52	75.00	70.74	500
Feb 5, 2024	73.12	73.12	73.00	73.00	68.85	1,400
Feb 2, 2024	71.62	71.62	71.62	71.62	67.55	4,100
Feb 1, 2024	75.33	75.33	72.95	73.54	69.36	6,200
Jan 31, 2024	74.56	74.56	74.56	74.56	70.32	400
Jan 30, 2024	74.93	74.93	74.93	74.93	70.67	300
Jan 29, 2024	75.67	75.67	75.52	75.52	71.23	1,400
Jan 26, 2024	76.00	76.00	75.54	75.69	71.39	6,300
Jan 25, 2024	75.71	75.72	75.32	75.32	71.04	800
Jan 24, 2024	76.62	76.62	76.62	76.62	72.27	200
Jan 23, 2024	75.46	75.46	75.46	75.46	71.17	300
Jan 22, 2024	71.85	72.20	71.85	72.20	68.10	1,100
Jan 19, 2024	71.66	71.66	71.28	71.65	67.58	2,800
Jan 18, 2024	73.36	73.36	73.36	73.36	69.19	400
Jan 17, 2024	69.23	69.73	69.23	69.73	65.77	600
Jan 16, 2024	73.87	73.87	73.38	73.38	69.21	800

NPNYY Nippon Yusen Kabushiki Kaisha

6.26

-0.32%

WSSTF Western Bulk Chartering AS

3.3500

+183.90%

7S8.F SITC International Holdings Company Limited

2.4600

-2.38%

CICOF COSCO SHIPPING Holdings Co., Ltd.

1.6500

0.00%

SB-PD Safe Bulkers, Inc.

25.35

-0.04%

X5A.BE American Shipping Co ASA

2.3700

-0.21%

PCFBY Pacific Basin Shipping Limited

4.0000

0.00%

VSC.VN Vietnam Container Shipping Joint Stock Corporation

16,500.00

+2.80%

KAIKY Kawasaki Kisen Kaisha, Ltd.

14.10

0.00%

PCFBF Pacific Basin Shipping Limited

0.2000

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Orient Overseas (International) Limited (OROVY)

Related Tickers