Orient Overseas (International) Limited (FRA:ORI1)
Germany
· Delayed Price · Currency is EUR 14.53
-0.02 (-0.14%)
At close: Dec 5, 2025
FRA:ORI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 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% | - |
| Oct 10, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 1.20% | - |
| Oct 9, 2025 | 13.44 | 13.44 | 13.35 | 13.35 | 13.35 | -0.74% | 2,000 |
| Oct 8, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.36% | - |
| Oct 7, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.15% | - |
| Oct 6, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -2.93% | - |
| Oct 3, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.29% | - |
| Oct 2, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - | - |
| Oct 1, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.37% | - |
| Sep 30, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -1.59% | - |
| Sep 29, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -2.53% | - |
| Sep 26, 2025 | 14.00 | 14.22 | 14.00 | 14.22 | 14.22 | 2.30% | 1,200 |
| Sep 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.58% | - |
| Sep 24, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1.62% | - |
| Sep 23, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.02% | - |
| Sep 22, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -3.34% | - |
| Sep 19, 2025 | 14.32 | 14.36 | 14.32 | 14.36 | 14.36 | 2.06% | 370 |
| Sep 18, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.64% | - |
| Sep 17, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.63% | - |
| Sep 16, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.70% | - |
| Sep 15, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.90% | - |
| Sep 12, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.42% | - |
| Sep 11, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.77% | - |
| Sep 10, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 2.00% | - |
| Sep 9, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -2.77% | - |
| Sep 8, 2025 | 14.16 | 14.43 | 14.16 | 14.43 | 14.43 | 4.04% | 75 |
| Sep 5, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 1.17% | - |
| Sep 4, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -7.55% | - |
| Sep 3, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.21 | -0.54% | - |
| Sep 2, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.29 | 0.20% | - |
| Sep 1, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.26 | -0.53% | - |
| Aug 29, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.34 | -3.42% | - |
| Aug 28, 2025 | 15.33 | 15.49 | 15.33 | 15.49 | 14.85 | 0.52% | 1,523 |
| Aug 27, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 14.77 | -3.08% | - |
| Aug 26, 2025 | 15.84 | 15.90 | 15.84 | 15.90 | 15.24 | -0.62% | 3,046 |
| Aug 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.33 | -0.62% | - |
| Aug 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.43 | 0.63% | - |
| Aug 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.33 | 0.57% | - |
| Aug 20, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.25 | 0.25% | - |
| Aug 19, 2025 | 15.66 | 15.87 | 15.66 | 15.87 | 15.21 | 1.15% | 176 |
| Aug 18, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.04 | -0.06% | - |
| Aug 15, 2025 | 15.74 | 15.74 | 15.70 | 15.70 | 15.05 | -1.32% | 381 |
| Aug 14, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.25 | 1.60% | - |
| Aug 13, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.01 | 0.97% | - |
| Aug 12, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 14.87 | 1.44% | - |
| Aug 11, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 14.65 | -1.61% | - |
| Aug 8, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 14.89 | 1.30% | - |
| Aug 7, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 14.70 | 0.79% | - |
| Aug 6, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 14.59 | 0.73% | - |
| Aug 5, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 14.48 | -0.07% | - |
| Aug 4, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 14.49 | -2.51% | - |
| Aug 1, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 14.87 | -2.27% | - |
| Jul 31, 2025 | 15.62 | 15.87 | 15.62 | 15.87 | 15.21 | -1.37% | 197 |
| Jul 30, 2025 | 15.82 | 16.09 | 15.82 | 16.09 | 15.42 | 2.03% | 381 |
| Jul 29, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.11 | 1.61% | - |
| Jul 28, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 14.87 | -0.83% | - |
| Jul 25, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.00 | 1.23% | - |
| Jul 24, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 14.82 | 1.24% | - |
| Jul 23, 2025 | 15.26 | 15.27 | 15.26 | 15.27 | 14.64 | 0.33% | 7 |
| Jul 22, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 14.59 | 2.49% | - |
| Jul 21, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.23 | 1.85% | - |