Orient Overseas International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 163.50 | 164.70 | 159.60 | 160.60 | 160.60 | 858,240 |
| 2026-10-15 | 166.70 | 167.50 | 160.00 | 162.80 | 162.80 | 1,528,073 |
| 2026-10-14 | 165.00 | 168.40 | 164.10 | 168.20 | 168.20 | 1,992,378 |
| 2026-10-13 | 159.30 | 165.00 | 158.90 | 165.00 | 165.00 | 1,564,335 |
| 2026-10-12 | 153.00 | 161.00 | 153.00 | 159.70 | 159.70 | 1,737,105 |
| 2026-10-09 | 147.90 | 153.60 | 147.40 | 153.00 | 153.00 | 1,385,576 |
| 2026-10-08 | 143.60 | 148.10 | 143.60 | 146.50 | 146.50 | 818,106 |
| 2026-10-07 | 142.30 | 144.40 | 142.30 | 144.00 | 144.00 | 275,005 |
| 2026-10-06 | 144.00 | 145.00 | 142.20 | 142.70 | 142.70 | 361,554 |
| 2026-10-05 | 145.50 | 145.50 | 141.80 | 142.80 | 142.80 | 356,360 |
| 2026-10-02 | 144.50 | 145.00 | 141.90 | 143.70 | 143.70 | 499,734 |
| 2026-09-30 | 142.10 | 144.00 | 141.60 | 143.60 | 143.60 | 442,972 |
| 2026-09-29 | 143.80 | 146.10 | 142.20 | 142.70 | 142.70 | 684,030 |
| 2026-09-28 | 145.50 | 148.00 | 145.20 | 145.40 | 145.40 | 533,468 |
| 2026-09-25 | 143.80 | 145.10 | 141.60 | 145.10 | 145.10 | 257,100 |
| 2026-09-24 | 142.50 | 144.00 | 142.20 | 143.80 | 143.80 | 481,198 |
| 2026-09-23 | 146.50 | 146.50 | 142.00 | 142.50 | 142.50 | 752,241 |
| 2026-09-22 | 149.40 | 150.10 | 144.30 | 145.10 | 145.10 | 787,948 |
| 2026-09-21 | 146.50 | 149.60 | 146.20 | 149.40 | 149.40 | 907,058 |
| 2026-09-18 | 147.00 | 147.00 | 145.30 | 146.30 | 146.30 | 1,070,680 |
| 2026-09-17 | 146.70 | 146.70 | 142.70 | 145.20 | 145.20 | 911,108 |
| 2026-09-16 | 145.20 | 147.90 | 145.20 | 146.20 | 146.20 | 549,473 |
| 2026-09-15 | 145.30 | 148.80 | 143.00 | 145.30 | 145.30 | 1,623,504 |
| 2026-09-14 | 148.90 | 151.00 | 144.80 | 146.80 | 146.80 | 1,065,546 |
| 2026-09-11 | 144.70 | 149.40 | 144.70 | 148.90 | 148.90 | 2,997,265 |
| 2026-09-10 | 148.40 | 148.40 | 143.60 | 145.60 | 145.60 | 1,231,292 |
| 2026-09-09 | 153.60 | 155.10 | 151.40 | 152.90 | 148.61 | 1,307,711 |
| 2026-09-08 | 147.80 | 153.10 | 146.60 | 153.10 | 148.80 | 1,686,839 |
| 2026-09-07 | 149.70 | 151.50 | 149.60 | 150.00 | 145.79 | 759,234 |
| 2026-09-04 | 153.40 | 154.90 | 148.20 | 149.60 | 145.40 | 1,646,190 |
| 2026-09-03 | 149.20 | 155.00 | 149.20 | 153.40 | 149.10 | 1,166,092 |
| 2026-09-02 | 153.70 | 154.40 | 146.90 | 148.80 | 144.63 | 1,133,085 |
| 2026-09-01 | 158.80 | 158.80 | 153.50 | 153.70 | 149.39 | 1,198,520 |
| 2026-08-31 | 156.20 | 159.30 | 151.70 | 156.90 | 152.50 | 2,028,972 |
| 2026-08-28 | 161.60 | 162.00 | 153.60 | 156.20 | 151.82 | 2,955,140 |
| 2026-08-27 | 170.30 | 174.40 | 168.80 | 171.00 | 166.20 | 1,230,677 |
| 2026-08-26 | 172.70 | 172.70 | 163.00 | 170.30 | 165.52 | 2,122,545 |
| 2026-08-25 | 178.80 | 178.90 | 168.20 | 168.40 | 163.68 | 1,462,438 |
| 2026-08-24 | 176.70 | 178.30 | 172.20 | 176.90 | 171.94 | 1,538,661 |
| 2026-08-21 | 170.00 | 176.70 | 169.00 | 176.70 | 171.74 | 2,187,307 |
| 2026-08-20 | 167.00 | 170.00 | 166.80 | 169.00 | 164.26 | 1,129,572 |
| 2026-08-19 | 163.00 | 166.90 | 161.70 | 166.90 | 162.22 | 2,250,757 |
| 2026-08-18 | 158.90 | 167.40 | 158.90 | 164.90 | 160.27 | 1,733,960 |
| 2026-08-17 | 147.70 | 160.00 | 146.90 | 158.90 | 154.44 | 1,874,769 |
| 2026-08-14 | 149.50 | 150.00 | 145.50 | 148.10 | 143.94 | 829,620 |
| 2026-08-13 | 147.20 | 150.90 | 146.00 | 146.50 | 142.39 | 582,774 |
| 2026-08-12 | 147.60 | 149.40 | 146.70 | 148.60 | 144.43 | 760,837 |
| 2026-08-11 | 151.10 | 153.10 | 149.00 | 149.50 | 145.31 | 664,816 |
| 2026-08-10 | 147.90 | 151.10 | 147.90 | 150.00 | 145.79 | 1,305,191 |
| 2026-08-07 | 145.00 | 149.80 | 142.00 | 148.60 | 144.43 | 1,180,782 |
| 2026-08-06 | 143.90 | 145.40 | 142.00 | 143.90 | 139.86 | 760,273 |
| 2026-08-05 | 147.60 | 147.60 | 143.80 | 145.00 | 140.93 | 1,362,848 |
| 2026-08-04 | 149.60 | 150.50 | 146.00 | 146.60 | 142.49 | 787,734 |
| 2026-08-03 | 154.00 | 154.00 | 148.90 | 149.60 | 145.40 | 859,652 |
| 2026-07-31 | 151.30 | 155.30 | 151.30 | 153.10 | 148.80 | 556,575 |
| 2026-07-30 | 154.00 | 155.50 | 152.30 | 155.40 | 151.04 | 888,235 |
| 2026-07-29 | 152.00 | 156.40 | 151.80 | 154.00 | 149.68 | 1,142,123 |
| 2026-07-28 | 147.00 | 151.30 | 147.00 | 151.30 | 147.05 | 844,900 |
| 2026-07-27 | 147.90 | 149.70 | 147.50 | 149.30 | 145.11 | 893,484 |
| 2026-07-24 | 147.00 | 148.30 | 143.50 | 147.90 | 143.75 | 851,417 |
Page 1 of 21 · 1,230 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 4.2900 HKD |
| 2026-05-27 | 3.2760 HKD |
| 2025-09-04 | 5.6160 HKD |
| 2025-05-30 | 10.2960 HKD |
| 2024-09-05 | 4.9140 HKD |
| 2024-05-27 | 1.4120 HKD |
| 2023-08-31 | 6.7080 HKD |
| 2023-05-24 | 35.5680 HKD |
| 2022-09-01 | 46.8000 HKD |
| 2022-05-25 | 25.7400 HKD |
| 2021-09-02 | 34.3980 HKD |
| 2021-05-26 | 10.6750 HKD |
| 2020-09-16 | 0.3810 HKD |
| 2020-05-20 | 2.0820 HKD |
| 2019-12-19 | 12.4800 HKD |
| 2019-09-18 | 0.5190 HKD |
| 2019-05-22 | 0.6010 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.