Oversea-Chinese ADR (OP: OVCHY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	24.64	25.37	23.91	24.67	6,888	+0.60(+2.48%)
Nov 13, 2024	23.41	25.16	23.41	24.07	8,515	-0.16(-0.68%)
Nov 12, 2024	24.28	24.28	24.20	24.23	40,496	-0.16(-0.64%)
Nov 11, 2024	24.84	25.43	24.25	24.39	26,497	+0.05(+0.21%)
Nov 08, 2024	23.86	24.85	23.62	24.34	7,777	+0.41(+1.71%)
Nov 07, 2024	24.86	24.86	23.90	23.93	17,713	+1.25(+5.51%)
Nov 06, 2024	23.78	23.78	22.67	22.68	5,642	-0.25(-1.09%)
Nov 05, 2024	22.40	23.64	22.40	22.93	5,088	+0.27(+1.18%)
Nov 04, 2024	22.92	22.98	22.59	22.66	7,040	-0.14(-0.60%)
Nov 01, 2024	22.54	22.98	22.54	22.80	9,065	+0.75(+3.40%)
Oct 31, 2024	23.17	23.76	22.05	22.05	2,762	-0.83(-3.63%)
Oct 30, 2024	22.99	23.86	22.35	22.88	7,996	-0.26(-1.12%)
Oct 29, 2024	22.95	23.20	22.95	23.14	6,960	+0.31(+1.36%)
Oct 28, 2024	23.13	23.58	22.83	22.83	11,112	-0.27(-1.17%)
Oct 25, 2024	22.37	24.07	22.37	23.10	6,465	+0.60(+2.67%)
Oct 24, 2024	23.00	23.30	22.50	22.50	5,887	+0.08(+0.36%)
Oct 23, 2024	23.30	24.18	22.42	22.42	4,380	-0.74(-3.20%)
Oct 22, 2024	23.40	23.45	23.00	23.16	5,734	+0.09(+0.39%)
Oct 21, 2024	22.99	23.17	22.82	23.07	7,635	-0.05(-0.24%)
Oct 18, 2024	23.12	23.25	22.72	23.12	4,459	+0.07(+0.28%)
Oct 17, 2024	23.55	23.55	22.96	23.06	6,309	-0.55(-2.33%)
Oct 16, 2024	23.47	23.94	23.00	23.61	6,061	+0.15(+0.64%)
Oct 15, 2024	23.09	23.98	23.09	23.46	5,184	+0.37(+1.61%)
Oct 14, 2024	23.25	23.27	22.40	23.09	4,136	+0.07(+0.28%)
Oct 11, 2024	22.07	23.84	22.07	23.02	5,770	+0.16(+0.72%)
Oct 10, 2024	22.61	23.33	22.61	22.86	2,496	+0.03(+0.13%)
Oct 09, 2024	23.39	23.95	22.83	22.83	3,538	+0.04(+0.18%)
Oct 08, 2024	22.12	23.75	22.12	22.79	46,491	-0.71(-3.02%)
Oct 07, 2024	23.08	23.67	22.84	23.50	28,088	+0.72(+3.16%)
Oct 04, 2024	22.70	23.07	22.60	22.78	3,383	-0.16(-0.69%)
Oct 03, 2024	23.10	23.70	22.92	22.94	2,249	-0.09(-0.40%)
Oct 02, 2024	23.14	23.58	22.99	23.03	11,982	+0.28(+1.23%)
Oct 01, 2024	23.27	23.75	22.75	22.75	3,563	-1.05(-4.41%)
Sep 30, 2024	23.41	24.26	23.41	23.80	2,261	+0.23(+0.99%)
Sep 27, 2024	23.59	24.47	23.41	23.57	6,422	-0.13(-0.57%)
Sep 26, 2024	23.68	24.54	23.68	23.70	2,971	+0.37(+1.59%)
Sep 25, 2024	23.77	24.59	22.96	23.33	3,401	-0.71(-2.95%)
Sep 24, 2024	24.37	25.07	23.72	24.04	6,310	+0.39(+1.65%)
Sep 23, 2024	24.21	24.92	23.65	23.65	3,331	-0.26(-1.07%)
Sep 20, 2024	23.94	24.76	23.80	23.91	3,612	+0.03(+0.10%)
Sep 19, 2024	23.62	23.95	23.62	23.88	10,242	+0.14(+0.61%)
Sep 18, 2024	23.70	23.73	23.64	23.73	2,241	+0.29(+1.22%)
Sep 17, 2024	23.49	23.50	23.27	23.45	11,144	+0.02(+0.09%)
Sep 16, 2024	23.80	24.31	23.02	23.43	5,141	-0.18(-0.76%)
Sep 13, 2024	23.54	23.61	23.47	23.61	3,431	-0.62(-2.56%)
Sep 12, 2024	23.39	24.23	23.21	24.23	2,732	+1.09(+4.71%)
Sep 11, 2024	23.22	23.32	22.82	23.14	47,901	+0.03(+0.15%)
Sep 10, 2024	24.06	24.06	23.07	23.11	25,808	-0.15(-0.64%)
Sep 09, 2024	23.05	23.80	22.57	23.25	6,086	+0.93(+4.19%)
Sep 06, 2024	22.46	22.88	21.89	22.32	6,510	-0.27(-1.20%)
Sep 05, 2024	22.71	22.75	22.40	22.59	6,758	+0.23(+1.05%)
Sep 04, 2024	22.41	23.07	21.75	22.36	6,972	+0.14(+0.61%)

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.