Orient Overseas (International) Limited (FRA:ORI1)
Germany · Delayed Price · Currency is EUR 14.90
-0.40 (-2.61%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:ORI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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 |
| Apr 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.75 | -3.21% | - |
| Apr 15, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.24 | -0.64% | - |
| Apr 14, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.34 | - | - |
| Apr 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.34 | - | - |
| Apr 10, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.34 | -0.63% | - |
| Apr 9, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.44 | 3.27% | - |
| Apr 8, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.95 | 0.66% | - |
| Apr 7, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.85 | 0.93% | - |
| Apr 2, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 14.72 | -1.50% | - |
| Apr 1, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 14.94 | -0.91% | - |
| Mar 31, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.08 | -0.32% | - |
| Mar 30, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.13 | -0.39% | - |
| Mar 27, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.18 | -0.83% | - |
| Mar 26, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.31 | 1.75% | - |
| Mar 25, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.05 | -2.47% | - |
| Mar 24, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.43 | 1.54% | - |
| Mar 23, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.19 | -2.81% | - |