Orient Overseas (International) Limited (FRA:ORI1)
Germany · Delayed Price · Currency is EUR 14.50
+0.20 (1.40%)
At close: Apr 23, 2026
FRA:ORI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.38% | - |
| Apr 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Apr 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Apr 17, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | -1.99% | 75 |
| Apr 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.21% | - |
| Apr 15, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Apr 14, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Apr 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Apr 10, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Apr 9, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.27% | - |
| Apr 8, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Apr 7, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.93% | - |
| Apr 2, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.50% | - |
| Apr 1, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.91% | - |
| Mar 31, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.32% | - |
| Mar 30, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.39% | - |
| Mar 27, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.83% | - |
| Mar 26, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 1.75% | - |
| Mar 25, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.47% | - |
| Mar 24, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 1.54% | - |
| Mar 23, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -2.81% | - |
| Mar 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.66% | - |
| Mar 19, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.91% | - |
| Mar 18, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.67% | - |
| Mar 17, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.97% | - |
| Mar 16, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 2.94% | - |
| Mar 13, 2026 | 15.59 | 16.00 | 15.59 | 16.00 | 16.00 | -5.88% | 482 |
| Mar 12, 2026 | 16.87 | 17.00 | 16.87 | 17.00 | 17.00 | 0.06% | 3 |
| Mar 11, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 2.23% | - |
| Mar 10, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.48% | - |
| Mar 9, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -2.03% | - |
| Mar 6, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1.83% | - |
| Mar 5, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 2.11% | - |
| Mar 4, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -2.82% | - |
| Mar 3, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 4.22% | - |
| Mar 2, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 2.44% | 295 |
| Feb 27, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.13% | - |
| Feb 26, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 2.38% | - |
| Feb 25, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 2.03% | - |
| Feb 24, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.93% | 300 |
| Feb 23, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -2.95% | - |
| Feb 20, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 4.92% | 73 |
| Feb 19, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.47% | - |
| Feb 18, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - | - |
| Feb 17, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.48% | - |
| Feb 16, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.59% | - |
| Feb 13, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.55% | - |
| Feb 12, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.18% | - |
| Feb 11, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.56% | - |
| Feb 10, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.71% | - |