Orion Oyj (BIT:1ORNBV)
Italy · Delayed Price · Currency is EUR 68.80
+3.25 (4.96%)
At close: Oct 10, 2025
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 70.00 | 70.00 | 70.00 | 68.80 | 68.80 | -1.57% | 1 |
| Oct 9, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 0.87% | - |
| Oct 8, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -1.21% | - |
| Oct 7, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 2.78% | - |
| Oct 6, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 4.76% | - |
| Oct 3, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - | - |
| Oct 2, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | -1.36% | - |
| Oct 1, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 0.84% | - |
| Sep 30, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.24% | - |
| Sep 29, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 1.33% | - |
| Sep 26, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -2.30% | - |
| Sep 25, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -2.61% | - |
| Sep 24, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1.44% | - |
| Sep 23, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -2.14% | - |
| Sep 22, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.75% | - |
| Sep 19, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 2.13% | - |
| Sep 18, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 0.38% | - |
| Sep 17, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -0.15% | - |
| Sep 16, 2025 | 66.50 | 66.50 | 66.50 | 65.55 | 65.55 | -0.68% | 10 |
| Sep 15, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -3.01% | - |
| Sep 12, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.37% | - |
| Sep 11, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 2.73% | - |
| Sep 10, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.30% | - |
| Sep 9, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.46% | - |
| Sep 8, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.83% | - |
| Sep 5, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -1.71% | - |
| Sep 4, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -0.15% | - |
| Sep 3, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.07% | - |
| Sep 2, 2025 | 65.10 | 65.10 | 65.10 | 67.25 | 67.25 | -0.37% | 12 |
| Sep 1, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.88% | - |
| Aug 29, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.58% | - |
| Aug 28, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.58% | - |
| Aug 27, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.43% | - |
| Aug 26, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.22% | - |
| Aug 25, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -0.79% | - |
| Aug 22, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.50% | - |
| Aug 21, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 0.73% | - |
| Aug 20, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 3.69% | - |
| Aug 19, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.45% | - |
| Aug 18, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -0.60% | - |
| Aug 14, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.30% | - |
| Aug 13, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 1.05% | - |
| Aug 12, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 0.91% | - |
| Aug 11, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.23% | - |
| Aug 8, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 0.77% | - |
| Aug 7, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -5.08% | - |
| Aug 6, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -4.11% | - |
| Aug 5, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 4.28% | - |
| Aug 4, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -1.22% | - |
| Aug 1, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -1.27% | - |