Orient Overseas (International) Limited (FRA:ORI1)
Germany · Delayed Price · Currency is EUR 14.03
-0.40 (-2.77%)
Last updated: Sep 9, 2025, 8:05 AM CET
FRA:ORI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | - | -2.77% | 75 |
| Sep 8, 2025 | 14.16 | 14.43 | 14.16 | 14.43 | - | 4.04% | 75 |
| Sep 5, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | - | 1.17% | 1,523 |
| Sep 4, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | - | -7.55% | 1,523 |
| Sep 3, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | - | -0.54% | 1,523 |
| Sep 2, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | - | 0.20% | 1,523 |
| Sep 1, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | - | -0.53% | 1,523 |
| Aug 29, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | - | -3.42% | 1,523 |
| Aug 28, 2025 | 15.33 | 15.49 | 15.33 | 15.49 | - | 0.52% | 1,523 |
| Aug 27, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | - | -3.08% | 3,046 |
| Aug 26, 2025 | 15.84 | 15.90 | 15.84 | 15.90 | - | -0.62% | 3,046 |
| Aug 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | -0.62% | - |
| Aug 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | 0.63% | 176 |
| Aug 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 0.57% | - |
| Aug 20, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | - | 0.25% | 176 |
| Aug 19, 2025 | 15.66 | 15.87 | 15.66 | 15.87 | - | 1.15% | 176 |
| Aug 18, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | - | -0.06% | 381 |
| Aug 15, 2025 | 15.74 | 15.74 | 15.70 | 15.70 | - | -1.32% | 381 |
| Aug 14, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | - | 1.60% | 197 |
| Aug 13, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | - | 0.97% | 197 |
| Aug 12, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | - | 1.44% | 197 |
| Aug 11, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | - | -1.61% | 197 |
| Aug 8, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | - | 1.30% | 197 |
| Aug 7, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | - | 0.79% | - |
| Aug 6, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | - | 0.73% | 197 |
| Aug 5, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | - | -0.07% | 197 |
| Aug 4, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | - | -2.51% | 197 |
| Aug 1, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | - | -2.27% | 197 |
| Jul 31, 2025 | 15.62 | 15.87 | 15.62 | 15.87 | - | -1.37% | 197 |
| Jul 30, 2025 | 15.82 | 16.09 | 15.82 | 16.09 | - | 2.03% | 381 |
| Jul 29, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | - | 1.61% | 7 |
| Jul 28, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | - | -0.83% | 7 |
| Jul 25, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | - | 1.23% | 7 |
| Jul 24, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | - | 1.24% | - |
| Jul 23, 2025 | 15.26 | 15.27 | 15.26 | 15.27 | - | 0.33% | 7 |
| Jul 22, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | - | 2.49% | 1 |
| Jul 21, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | - | 1.85% | 1 |
| Jul 18, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | - | 0.69% | 1 |
| Jul 17, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | - | -1.03% | 1 |
| Jul 16, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | - | 1.46% | 1 |
| Jul 15, 2025 | 14.47 | 14.47 | 14.42 | 14.42 | - | -0.48% | 1 |
| Jul 14, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | - | -1.02% | 32 |
| Jul 11, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | - | 1.67% | 32 |
| Jul 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | 0.07% | 32 |
| Jul 9, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | - | 0.28% | - |
| Jul 8, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | - | -2.18% | 32 |
| Jul 7, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | - | -1.34% | 32 |
| Jul 4, 2025 | 14.58 | 14.87 | 14.58 | 14.87 | - | 1.50% | 32 |
| Jul 3, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | - | 0.96% | - |
| Jul 2, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | - | 1.68% | - |