Orient Overseas (International) Limited (FRA:ORI1)
Germany · Delayed Price · Currency is EUR 13.40
+0.20 (1.52%)
At close: Jun 26, 2026
FRA:ORI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Jun 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Jun 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jun 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Jun 22, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Jun 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Jun 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Jun 17, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Jun 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Jun 15, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Jun 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.88% | - |
| Jun 11, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Jun 10, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.08% | - |
| Jun 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.92% | - |
| Jun 8, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Jun 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.05% | - |
| Jun 4, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Jun 3, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Jun 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Jun 1, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 6.80% | 13 |
| May 29, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| May 28, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| May 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.84% | - |
| May 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.44 | 0.64% | - |
| May 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.34 | -1.26% | - |
| May 22, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.54 | -0.62% | - |
| May 21, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 15.63 | 2.56% | 220 |
| May 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.24 | 2.63% | - |
| May 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.85 | 1.33% | - |
| May 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | -2.60% | - |
| May 15, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.05 | -1.28% | - |
| May 14, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.24 | 4.00% | - |
| May 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | -1.96% | - |
| May 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.95 | 1.32% | - |
| May 11, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.75 | - | - |
| May 8, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.75 | - | - |
| May 7, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.75 | -1.31% | - |
| May 6, 2026 | 14.80 | 15.30 | 14.80 | 15.30 | 14.95 | 3.38% | 450 |
| May 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.46 | 0.68% | - |
| May 4, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.36 | 1.38% | - |
| Apr 30, 2026 | 14.60 | 14.80 | 14.50 | 14.50 | 14.17 | -2.68% | 14,000 |
| Apr 29, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.56 | 3.47% | 225 |
| Apr 28, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.07 | -0.69% | - |
| Apr 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.17 | -1.36% | - |
| Apr 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.36 | 1.38% | - |
| Apr 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.17 | 1.40% | - |
| Apr 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.97 | -3.38% | - |
| Apr 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.46 | 2.07% | - |
| Apr 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.17 | -2.03% | - |
| Apr 17, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.46 | -1.99% | 75 |