Orion Oyj (BIT:1ORNBV)
Italy · Delayed Price · Currency is EUR 72.05
-1.05 (-1.44%)
At close: May 7, 2026
BIT:1ORNBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -1.44% | - |
| May 6, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 1.88% | - |
| May 5, 2026 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 1.92% | - |
| May 4, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 2.77% | - |
| Apr 30, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.97% | - |
| Apr 29, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 2.02% | - |
| Apr 28, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -1.21% | - |
| Apr 27, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -0.14% | - |
| Apr 24, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -2.57% | - |
| Apr 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.48% | - |
| Apr 22, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -5.55% | - |
| Apr 21, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.52% | - |
| Apr 20, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -2.50% | - |
| 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% | - |