FRA, ORI End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, ORI: ORIENT OVERSEAS INT.ADR/5

02 Sep 2025

LAST: 73.50	CHANGE: 0.50	OPEN: 73.00	HIGH: 73.50	ASK: 0.00	VOLUME: 11
LAST: 73.50	CHG(%): 0.68	PREV: 73.00	LOW: 73.00	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	73.00	73.50	73.00	73.50	11
01 Sep 25	73.00	73.00	73.00	73.00	11
29 Aug 25	74.00	74.00	71.00	71.00	11
28 Aug 25	75.50	75.50	75.50	75.50	11
27 Aug 25	76.50	76.50	76.50	76.50	11
26 Aug 25	78.00	78.00	78.00	78.00	11
25 Aug 25	79.00	79.00	79.00	79.00	11
22 Aug 25	79.00	79.00	79.00	79.00	11
21 Aug 25	78.50	78.50	78.50	78.50	11
20 Aug 25	78.00	82.50	78.00	82.50	11

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	11.24
EPS Ratio:	3.52
Price to Book:	1.57
Shares:	248.47M
Market Cap:	18.263B

TECHNICAL INDICATORS

MA5:	73.90
MA10:	76.65
MA20:	76.53
MA50:	74.34
MA100:	71.54
MA200:	67.50
STO9:	31.25
STO14:	21.74
RSI14:	42.22
WPR14:	-78.26
MTM14:	-4.50
ROC14:	-0.06
ATR:	1.61
Week High:	78.00
Week Low:	71.00
Month High:	82.50
Month Low:	71.00
Year High:	82.50
Year Low:	51.45
Volatility:	0.86

RECENT DIVIDENDS

Date	Amount
02 Jun 2025	$5.64
06 Sep 2024	$2.70
29 May 2024	$0.62
31 Aug 2023	$3.68
24 May 2023	$19.52
01 Sep 2022	$14.68