Orion Oyj (BIT:1ORNBV)
Italy · Delayed Price · Currency is EUR 73.55
-1.70 (-2.26%)
At close: Apr 16, 2026
BIT:1ORNBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 6.25% | - |
| Apr 16, 2026 | 73.80 | 73.80 | 73.80 | 73.55 | 73.55 | -2.26% | 27 |
| Apr 15, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -0.53% | - |
| Apr 14, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 1.95% | - |
| Apr 13, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.75% | - |
| Apr 10, 2026 | 73.15 | 73.15 | 73.15 | 73.65 | 73.65 | -0.67% | 20 |
| Apr 9, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 0.14% | - |
| Apr 8, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 1.51% | - |
| Apr 7, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 2.53% | - |
| Apr 2, 2026 | 71.40 | 71.40 | 71.40 | 71.15 | 71.15 | 2.30% | 10 |
| Apr 1, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -2.18% | - |
| Mar 31, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 2.45% | - |
| Mar 30, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 3.89% | - |
| Mar 27, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | - |
| Mar 26, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -2.27% | - |
| Mar 25, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 1.64% | - |
| Mar 24, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 66.35 | -1.25% | - |
| Mar 23, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 67.19 | -1.45% | - |
| Mar 20, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 68.18 | -0.65% | - |
| Mar 19, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 68.62 | 1.61% | - |
| Mar 18, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 67.53 | -0.22% | - |
| Mar 17, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 67.68 | -2.21% | - |
| Mar 16, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 69.21 | 4.08% | - |
| Mar 13, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 66.50 | -4.13% | - |
| Mar 12, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 69.36 | 3.31% | - |
| Mar 11, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 67.14 | - | - |
| Mar 10, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 67.14 | -3.13% | - |
| Mar 9, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 69.31 | 3.38% | - |
| Mar 6, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.04 | -1.52% | - |
| Mar 5, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.08 | -1.36% | - |
| Mar 4, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.01 | 0.50% | - |
| Mar 3, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 68.67 | 5.94% | - |
| Mar 2, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 64.82 | -6.08% | - |
| Feb 27, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.01 | -0.71% | - |
| Feb 26, 2026 | 70.45 | 70.45 | 70.45 | 70.45 | 69.51 | 0.50% | - |
| Feb 25, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 69.16 | -0.71% | - |
| Feb 24, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 69.66 | 1.29% | - |
| Feb 23, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 68.77 | 2.80% | - |
| Feb 20, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 66.89 | 0.82% | - |
| Feb 19, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 66.35 | 2.67% | - |
| Feb 18, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.62 | -6.03% | - |
| Feb 17, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 68.77 | 4.97% | - |
| Feb 16, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 65.51 | -3.63% | - |
| Feb 13, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 67.98 | -2.41% | - |
| Feb 12, 2026 | 66.85 | 66.85 | 66.85 | 70.60 | 69.66 | -5.68% | 10 |
| Feb 11, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 73.85 | -0.07% | - |
| Feb 10, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 73.90 | -1.83% | - |
| Feb 9, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 75.28 | 2.90% | - |
| Feb 6, 2026 | 73.70 | 73.70 | 73.70 | 74.15 | 73.16 | -1.98% | 20 |
| Feb 5, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 74.64 | 5.22% | - |