Orient Overseas (International) Limited (FRA:ORI1)
Germany · Delayed Price · Currency is EUR 16.10
+0.40 (2.55%)
At close: Sep 18, 2026
FRA:ORI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2.55% | - |
| Sep 17, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Sep 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Sep 15, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Sep 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | 6 |
| Sep 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | - |
| Sep 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.27% | - |
| Sep 9, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.13 | 1.22% | - |
| Sep 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 15.93 | 0.61% | - |
| Sep 7, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.84 | - | - |
| Sep 4, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.84 | -1.81% | - |
| Sep 3, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.13 | - | - |
| Sep 2, 2026 | 16.20 | 16.60 | 16.20 | 16.60 | 16.13 | -1.19% | 200 |
| Sep 1, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.32 | -1.18% | - |
| Aug 31, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.52 | 0.59% | - |
| Aug 28, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.42 | -10.11% | - |
| Aug 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.26 | 3.30% | - |
| Aug 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.68 | -1.62% | - |
| Aug 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 17.97 | -3.65% | - |
| Aug 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.65 | 2.13% | - |
| Aug 21, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.26 | 2.73% | - |
| Aug 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.78 | 1.10% | - |
| Aug 19, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.58 | 1.12% | - |
| Aug 18, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.39 | 2.87% | - |
| Aug 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.90 | 7.41% | - |
| Aug 14, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.74 | 0.62% | - |
| Aug 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.64 | -1.23% | - |
| Aug 12, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.84 | - | - |
| Aug 11, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.84 | -0.61% | - |
| Aug 10, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 15.93 | 0.61% | - |
| Aug 7, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.84 | 3.82% | - |
| Aug 6, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.25 | -0.63% | - |
| Aug 5, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.35 | -1.86% | - |
| Aug 4, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.64 | -1.83% | - |
| Aug 3, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 15.93 | -1.80% | - |
| Jul 31, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.22 | -1.76% | - |
| Jul 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.52 | 0.59% | - |
| Jul 29, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.42 | 1.81% | - |
| Jul 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.13 | 1.22% | - |
| Jul 27, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 15.93 | 0.61% | - |
| Jul 24, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.84 | 1.24% | - |
| Jul 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.64 | - | - |
| Jul 22, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.64 | -0.62% | - |
| Jul 21, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.74 | - | - |
| Jul 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.74 | 3.18% | - |
| Jul 17, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.25 | 1.95% | - |
| Jul 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 14.96 | -0.65% | - |
| Jul 15, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.06 | 2.65% | - |
| Jul 14, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.67 | 4.86% | 200 |
| Jul 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 13.99 | 2.86% | - |