Orient Overseas (International) Limited (FRA:ORI1)
Germany · Delayed Price · Currency is EUR 13.97
+0.26 (1.90%)
Last updated: Oct 21, 2025, 8:03 AM CET
FRA:ORI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 14.04 | 14.29 | 14.04 | 14.29 | 14.29 | 2.29% | 395 |
| Oct 21, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.90% | 2,000 |
| Oct 20, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -2.07% | 2,000 |
| Oct 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.50% | 2,000 |
| Oct 16, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 3.26% | 2,000 |
| Oct 15, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -1.32% | 2,000 |
| Oct 14, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 2.17% | 2,000 |
| Oct 13, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.96% | 2,000 |
| Oct 10, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 1.20% | 2,000 |
| Oct 9, 2025 | 13.44 | 13.44 | 13.35 | 13.35 | 13.35 | -0.74% | 2,000 |
| Oct 8, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.36% | 1,200 |
| Oct 7, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.15% | - |
| Oct 6, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -2.93% | - |
| Oct 3, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.29% | 32 |
| Oct 2, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - | 1,490 |
| Oct 1, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.37% | - |
| Sep 30, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -1.59% | - |
| Sep 29, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -2.53% | - |
| Sep 26, 2025 | 14.00 | 14.22 | 14.00 | 14.22 | 14.22 | 2.30% | 1,200 |
| Sep 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.58% | - |
| Sep 24, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1.62% | - |
| Sep 23, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.02% | 370 |
| Sep 22, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -3.34% | 370 |
| Sep 19, 2025 | 14.32 | 14.36 | 14.32 | 14.36 | 14.36 | 2.06% | 370 |
| Sep 18, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.64% | 75 |
| Sep 17, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.63% | 75 |
| Sep 16, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.70% | 75 |
| Sep 15, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.90% | 75 |
| Sep 12, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.42% | 75 |
| Sep 11, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.77% | 75 |
| Sep 10, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 2.00% | 75 |
| Sep 9, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -2.77% | - |
| Sep 8, 2025 | 14.16 | 14.43 | 14.16 | 14.43 | 14.43 | 4.04% | 75 |
| Sep 5, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 1.17% | - |
| Sep 4, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -7.55% | - |
| Sep 3, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.21 | -0.54% | - |
| Sep 2, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.29 | 0.20% | - |
| Sep 1, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.26 | -0.53% | 250 |
| Aug 29, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.34 | -3.42% | - |
| Aug 28, 2025 | 15.33 | 15.49 | 15.33 | 15.49 | 14.85 | 0.52% | 3,046 |
| Aug 27, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 14.77 | -3.08% | - |
| Aug 26, 2025 | 15.84 | 15.90 | 15.84 | 15.90 | 15.24 | -0.62% | 6,113 |
| Aug 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.34 | -0.62% | - |
| Aug 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.43 | 0.63% | 200 |
| Aug 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.34 | 0.57% | - |
| Aug 20, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.25 | 0.25% | - |
| Aug 19, 2025 | 15.66 | 15.87 | 15.66 | 15.87 | 15.21 | 1.15% | 352 |
| Aug 18, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.04 | -0.06% | - |
| Aug 15, 2025 | 15.74 | 15.74 | 15.70 | 15.70 | 15.05 | -1.32% | 762 |
| Aug 14, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.25 | 1.60% | - |