Orion Oyj (BIT:1ORNBV)
Italy · Delayed Price · Currency is EUR 62.20
-5.75 (-8.46%)
Last updated: Oct 30, 2025, 9:00 AM CET
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -2.33% | - |
| Oct 30, 2025 | 63.00 | 63.00 | 63.00 | 62.20 | 62.20 | -1.58% | 1 |
| Oct 29, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 1.53% | - |
| Oct 28, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -9.19% | - |
| Oct 27, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.51% | - |
| Oct 24, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.15% | - |
| Oct 23, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 0.96% | - |
| Oct 22, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.30% | - |
| Oct 21, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.52% | - |
| Oct 20, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.07% | - |
| Oct 17, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 0.59% | - |
| Oct 16, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.96% | - |
| Oct 15, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.07% | - |
| Oct 14, 2025 | 67.50 | 67.50 | 67.50 | 67.95 | 67.13 | -0.80% | 15 |
| Oct 13, 2025 | 67.67 | 67.67 | 67.67 | 68.50 | 67.67 | -0.44% | - |
| Oct 10, 2025 | 70.00 | 70.00 | 70.00 | 68.80 | 67.97 | -1.57% | 1 |
| Oct 9, 2025 | 69.06 | 69.06 | 69.06 | 69.90 | 69.06 | 0.87% | - |
| Oct 8, 2025 | 68.46 | 68.46 | 68.46 | 69.30 | 68.46 | -1.21% | - |
| Oct 7, 2025 | 69.30 | 69.30 | 69.30 | 70.15 | 69.30 | 2.78% | - |
| Oct 6, 2025 | 67.43 | 67.43 | 67.43 | 68.25 | 67.43 | 4.76% | - |
| Oct 3, 2025 | 64.36 | 64.36 | 64.36 | 65.15 | 64.36 | - | - |
| Oct 2, 2025 | 64.36 | 64.36 | 64.36 | 65.15 | 64.36 | -1.36% | - |
| Oct 1, 2025 | 65.25 | 65.25 | 65.25 | 66.05 | 65.25 | 0.84% | - |
| Sep 30, 2025 | 64.71 | 64.71 | 64.71 | 65.50 | 64.71 | 1.24% | - |
| Sep 29, 2025 | 63.92 | 63.92 | 63.92 | 64.70 | 63.92 | 1.33% | - |
| Sep 26, 2025 | 63.08 | 63.08 | 63.08 | 63.85 | 63.08 | -2.30% | - |
| Sep 25, 2025 | 64.56 | 64.56 | 64.56 | 65.35 | 64.56 | -2.61% | - |
| Sep 24, 2025 | 66.29 | 66.29 | 66.29 | 67.10 | 66.29 | 1.44% | - |
| Sep 23, 2025 | 65.35 | 65.35 | 65.35 | 66.15 | 65.35 | -2.14% | - |
| Sep 22, 2025 | 66.78 | 66.78 | 66.78 | 67.60 | 66.78 | 0.75% | - |
| Sep 19, 2025 | 66.29 | 66.29 | 66.29 | 67.10 | 66.29 | 2.13% | - |
| Sep 18, 2025 | 64.91 | 64.91 | 64.91 | 65.70 | 64.91 | 0.38% | - |
| Sep 17, 2025 | 64.66 | 64.66 | 64.66 | 65.45 | 64.66 | -0.15% | - |
| Sep 16, 2025 | 66.50 | 66.50 | 66.50 | 65.55 | 64.76 | -0.68% | 10 |
| Sep 15, 2025 | 65.20 | 65.20 | 65.20 | 66.00 | 65.20 | -3.01% | - |
| Sep 12, 2025 | 67.23 | 67.23 | 67.23 | 68.05 | 67.23 | 0.37% | - |
| Sep 11, 2025 | 66.98 | 66.98 | 66.98 | 67.80 | 66.98 | 2.73% | - |
| Sep 10, 2025 | 65.20 | 65.20 | 65.20 | 66.00 | 65.20 | 0.30% | - |
| Sep 9, 2025 | 65.01 | 65.01 | 65.01 | 65.80 | 65.01 | 0.46% | - |
| Sep 8, 2025 | 64.71 | 64.71 | 64.71 | 65.50 | 64.71 | -0.83% | - |
| Sep 5, 2025 | 65.25 | 65.25 | 65.25 | 66.05 | 65.25 | -1.71% | - |
| Sep 4, 2025 | 66.39 | 66.39 | 66.39 | 67.20 | 66.39 | -0.15% | - |
| Sep 3, 2025 | 66.49 | 66.49 | 66.49 | 67.30 | 66.49 | 0.07% | - |
| Sep 2, 2025 | 65.10 | 65.10 | 65.10 | 67.25 | 66.44 | -0.37% | 12 |
| Sep 1, 2025 | 66.69 | 66.69 | 66.69 | 67.50 | 66.69 | -0.88% | - |
| Aug 29, 2025 | 67.28 | 67.28 | 67.28 | 68.10 | 67.28 | -0.58% | - |
| Aug 28, 2025 | 67.67 | 67.67 | 67.67 | 68.50 | 67.67 | -1.58% | - |
| Aug 27, 2025 | 68.76 | 68.76 | 68.76 | 69.60 | 68.76 | 0.43% | - |
| Aug 26, 2025 | 68.46 | 68.46 | 68.46 | 69.30 | 68.46 | 0.22% | - |
| Aug 25, 2025 | 68.32 | 68.32 | 68.32 | 69.15 | 68.32 | -0.79% | - |