Oji Holdings Corporation (FRA:OJI)
Germany · Delayed Price · Currency is EUR 4.480
-0.020 (-0.44%)
At close: Dec 1, 2025
Oji Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Nov 28, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Nov 27, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Nov 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.74% | - |
| Nov 25, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Nov 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Nov 21, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | - |
| Nov 20, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Nov 19, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Nov 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Nov 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Nov 14, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Nov 13, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Nov 12, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Nov 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Nov 10, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Nov 7, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Nov 6, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Nov 5, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Nov 4, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Nov 3, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Oct 31, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Oct 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Oct 29, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -3.08% | 300 |
| Oct 28, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Oct 27, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Oct 24, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Oct 23, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Oct 22, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Oct 21, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Oct 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | - |
| Oct 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 16, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 15, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Oct 14, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 3.81% | - |
| Oct 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.67% | - |
| Oct 10, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Oct 9, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Oct 8, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Oct 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Oct 6, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| Oct 3, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Oct 2, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Oct 1, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Sep 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Sep 29, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.69% | - |
| Sep 26, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.62 | - | - |
| Sep 25, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.62 | 0.85% | - |
| Sep 24, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.58 | -0.43% | - |
| Sep 23, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.60 | -2.08% | - |