Orient Overseas (International) Limited (FRA:ORI1)
Germany · Delayed Price · Currency is EUR 13.83
+0.53 (3.98%)
At close: Dec 19, 2025
FRA:ORI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.40 | 13.84 | 13.40 | 13.83 | 13.83 | 3.98% | 323 |
| Dec 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.89% | - |
| Dec 17, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.13% | - |
| Dec 16, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -1.26% | - |
| Dec 15, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -2.04% | - |
| Dec 12, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -1.58% | - |
| Dec 11, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 2.05% | - |
| Dec 10, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -8.75% | - |
| Dec 9, 2025 | 14.43 | 14.97 | 14.43 | 14.97 | 14.97 | 3.10% | 1,362 |
| Dec 8, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.07% | - |
| Dec 5, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.14% | - |
| Dec 4, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.39% | - |
| Dec 3, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.70% | - |
| Dec 2, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.06% | - |
| Dec 1, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.88% | - |
| Nov 28, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -2.74% | - |
| Nov 27, 2025 | 13.77 | 14.23 | 13.77 | 14.23 | 14.23 | 2.67% | 80 |
| Nov 26, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.07% | - |
| Nov 25, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -2.88% | - |
| Nov 24, 2025 | 13.85 | 14.26 | 13.85 | 14.26 | 14.26 | 2.52% | 369 |
| Nov 21, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -2.25% | - |
| Nov 20, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.04% | - |
| Nov 19, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.70% | - |
| Nov 18, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.72% | - |
| Nov 17, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.42% | - |
| Nov 14, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -2.25% | - |
| Nov 13, 2025 | 14.81 | 15.08 | 14.81 | 15.08 | 15.08 | 2.52% | 80 |
| Nov 12, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.24% | - |
| Nov 11, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.62% | - |
| Nov 10, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.95% | - |
| Nov 7, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.54% | - |
| Nov 6, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.48% | - |
| Nov 5, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.95% | - |
| Nov 4, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -4.84% | - |
| Nov 3, 2025 | 15.14 | 15.50 | 15.14 | 15.50 | 15.50 | 4.66% | 296 |
| Oct 31, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.54% | - |
| Oct 30, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 2.69% | - |
| Oct 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.21% | - |
| Oct 28, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.21% | - |
| Oct 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.28% | 71 |
| Oct 24, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.14% | - |
| Oct 23, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.89% | - |
| 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% | - |
| Oct 20, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -2.07% | - |
| Oct 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.50% | - |
| Oct 16, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 3.26% | - |
| Oct 15, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -1.32% | - |
| Oct 14, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 2.17% | - |
| Oct 13, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.96% | - |