Orient Overseas (International) Limited (FRA:ORI)
Germany · Delayed Price · Currency is EUR 83.50
+0.50 (0.60%)
At close: Oct 23, 2026
FRA:ORI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | - |
| Oct 22, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.35% | - |
| Oct 21, 2026 | 86.50 | 86.50 | 85.00 | 85.00 | 85.00 | - | - |
| Oct 20, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -3.41% | - |
| Oct 19, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Oct 16, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 2.30% | - |
| Oct 15, 2026 | 89.50 | 89.50 | 87.00 | 87.00 | 87.00 | -5.95% | - |
| Oct 14, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | - |
| Oct 13, 2026 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 3.95% | - |
| Oct 12, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 5.36% | - |
| Oct 9, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 3.70% | - |
| Oct 8, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3.18% | - |
| Oct 7, 2026 | 79.50 | 79.50 | 78.50 | 78.50 | 78.50 | 1.29% | - |
| Oct 6, 2026 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Oct 5, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Oct 2, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Oct 1, 2026 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | 0.64% | - |
| Sep 30, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Sep 29, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Sep 28, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.92% | - |
| Sep 25, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Sep 24, 2026 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | 1.31% | - |
| Sep 23, 2026 | 77.50 | 77.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Sep 22, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | -3.11% | - |
| Sep 21, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 3.21% | - |
| Sep 18, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Sep 17, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Sep 16, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.94% | - |
| Sep 15, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Sep 14, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Sep 11, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 6.46% | - |
| Sep 10, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 74.21 | -1.92% | - |
| Sep 9, 2026 | 81.50 | 81.50 | 78.00 | 78.00 | 75.66 | -0.64% | - |
| Sep 8, 2026 | 80.50 | 80.50 | 78.50 | 78.50 | 76.15 | -2.48% | - |
| Sep 7, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 78.09 | 0.62% | - |
| Sep 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 77.60 | -2.44% | - |
| Sep 3, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 79.54 | 2.50% | - |
| Sep 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 77.60 | -3.61% | - |
| Sep 1, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 80.51 | -1.19% | - |
| Aug 31, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 81.48 | 0.60% | - |
| Aug 28, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 81.00 | -9.73% | - |
| Aug 27, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 89.73 | 2.78% | - |
| Aug 26, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 87.30 | -1.10% | - |
| Aug 25, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 88.27 | -4.21% | - |
| Aug 24, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 92.15 | 2.15% | - |
| Aug 21, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 90.21 | 2.76% | - |
| Aug 20, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 87.79 | 1.12% | - |
| Aug 19, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 86.82 | 1.70% | - |
| Aug 18, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 85.36 | 7.32% | - |
| Aug 17, 2026 | 85.50 | 85.50 | 82.00 | 82.00 | 79.54 | 2.50% | - |