Orion Oyj (BIT:1ORNBV)
Italy · Delayed Price · Currency is EUR 70.05
+1.80 (2.64%)
At close: Jan 21, 2026
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 2.64% | - |
| Jan 20, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -1.52% | - |
| Jan 19, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -1.35% | - |
| Jan 16, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 0.86% | - |
| Jan 15, 2026 | 71.80 | 71.80 | 71.80 | 69.65 | 69.65 | 1.38% | 10 |
| Jan 14, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 4.65% | - |
| Jan 13, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -1.87% | - |
| Jan 12, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 1.44% | - |
| Jan 9, 2026 | 65.05 | 65.05 | 65.05 | 65.95 | 65.95 | -3.01% | 10 |
| Jan 8, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| Jan 7, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 6.10% | - |
| Jan 6, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -0.16% | - |
| Jan 5, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -0.55% | - |
| Jan 2, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.08% | - |
| Dec 30, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -0.39% | - |
| Dec 29, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -1.85% | - |
| Dec 23, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.93% | - |
| Dec 22, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 1.36% | - |
| Dec 19, 2025 | 62.40 | 62.40 | 62.40 | 62.30 | 62.30 | -1.03% | 300 |
| Dec 18, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 1.04% | - |
| Dec 17, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 2.21% | - |
| Dec 16, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 3.22% | - |
| Dec 15, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | -3.98% | - |
| Dec 12, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.49% | - |
| Dec 11, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.16% | - |
| Dec 10, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -2.55% | - |
| Dec 9, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -1.26% | - |
| Dec 8, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 4.87% | - |
| Dec 5, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 1.00% | - |
| Dec 4, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -0.66% | - |
| Dec 3, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -1.79% | - |
| Dec 2, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -2.07% | - |
| Dec 1, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 2.20% | - |
| Nov 28, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.49% | - |
| Nov 27, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 1.48% | - |
| Nov 26, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.25% | - |
| Nov 25, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -1.46% | - |
| Nov 24, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.49% | - |
| Nov 21, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 2.17% | - |
| Nov 20, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 1.70% | - |
| Nov 19, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -1.09% | - |
| Nov 18, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -1.00% | - |
| Nov 17, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.33% | - |
| Nov 14, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.92% | - |
| Nov 13, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -0.42% | - |
| Nov 12, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 1.61% | - |
| Nov 11, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 2.96% | - |
| Nov 10, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 1.68% | - |
| Nov 7, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.42% | - |
| Nov 6, 2025 | 58.30 | 58.30 | 58.30 | 57.90 | 57.90 | -0.52% | 1 |