Orion Oyj (BIT:1ORNBV)
Italy · Delayed Price · Currency is EUR 80.00
-0.25 (-0.31%)
At close: Sep 4, 2026
BIT:1ORNBV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.31% | - |
| Sep 3, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -0.93% | - |
| Sep 2, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.69% | - |
| Sep 1, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 0.76% | - |
| Aug 31, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -1.06% | - |
| Aug 28, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.06% | - |
| Aug 27, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -0.31% | - |
| Aug 26, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.62% | - |
| Aug 25, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 1.83% | - |
| Aug 24, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 0.25% | - |
| Aug 21, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 3.41% | - |
| Aug 20, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -3.11% | - |
| Aug 19, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.38% | - |
| Aug 18, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.38% | - |
| Aug 17, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - | - |
| Aug 14, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -4.98% | - |
| Aug 13, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 5.11% | - |
| Aug 12, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -1.14% | - |
| Aug 11, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.38% | - |
| Aug 10, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -4.65% | - |
| Aug 7, 2026 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -0.90% | - |
| Aug 6, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 3.09% | - |
| Aug 5, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 4.72% | - |
| Aug 4, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -2.83% | - |
| Aug 3, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -2.15% | - |
| Jul 31, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | -1.15% | - |
| Jul 30, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 0.12% | - |
| Jul 29, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 2.30% | - |
| Jul 28, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 1.20% | - |
| Jul 27, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.95% | - |
| Jul 24, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.45% | - |
| Jul 23, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 1.62% | - |
| Jul 22, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 1.25% | - |
| Jul 21, 2026 | 76.00 | 76.00 | 76.00 | 76.10 | 76.10 | 1.94% | 4 |
| Jul 20, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -2.42% | - |
| Jul 17, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 9.13% | - |
| Jul 16, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 3.24% | - |
| Jul 15, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.07% | - |
| Jul 14, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -1.09% | - |
| Jul 13, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -1.08% | - |
| Jul 10, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | -1.56% | - |
| Jul 9, 2026 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | -0.84% | - |
| Jul 8, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -0.91% | - |
| Jul 7, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -1.31% | - |
| Jul 6, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 1.61% | - |
| Jul 3, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.28% | - |
| Jul 2, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 1.34% | - |
| Jul 1, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -1.05% | - |
| Jun 30, 2026 | 72.05 | 72.60 | 72.05 | 71.60 | 71.60 | 0.77% | 195 |
| Jun 29, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 1.07% | - |