Orion Oyj (FRA:OFK)
Germany · Delayed Price · Currency is EUR 63.20
-0.65 (-1.02%)
At close: Jan 2, 2026
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 66.35 | 66.35 | 65.80 | 65.80 | 65.80 | -0.75% | - |
| Jan 8, 2026 | 65.75 | 66.30 | 65.75 | 66.30 | 66.30 | 0.61% | - |
| Jan 7, 2026 | 64.00 | 65.90 | 64.00 | 65.90 | 65.90 | 3.62% | - |
| Jan 6, 2026 | 63.20 | 63.60 | 63.20 | 63.60 | 63.60 | 0.87% | - |
| Jan 5, 2026 | 63.50 | 63.50 | 63.05 | 63.05 | 63.05 | -0.24% | - |
| Jan 2, 2026 | 63.10 | 63.20 | 63.10 | 63.20 | 63.20 | -1.02% | - |
| Dec 30, 2025 | 63.45 | 63.85 | 63.45 | 63.85 | 63.85 | 0.63% | - |
| Dec 29, 2025 | 63.40 | 63.45 | 63.40 | 63.45 | 63.45 | 0.24% | - |
| Dec 23, 2025 | 62.90 | 63.30 | 62.90 | 63.30 | 63.30 | 0.72% | 7 |
| Dec 22, 2025 | 61.95 | 62.85 | 61.95 | 62.85 | 62.85 | 1.53% | - |
| Dec 19, 2025 | 61.00 | 61.90 | 61.00 | 61.90 | 61.90 | 1.56% | - |
| Dec 18, 2025 | 60.55 | 60.95 | 60.55 | 60.95 | 60.95 | 0.91% | - |
| Dec 17, 2025 | 61.45 | 61.45 | 60.40 | 60.40 | 60.40 | -1.71% | - |
| Dec 16, 2025 | 60.80 | 61.45 | 60.80 | 61.45 | 61.45 | 0.74% | - |
| Dec 15, 2025 | 60.15 | 61.00 | 60.15 | 61.00 | 61.00 | 1.75% | - |
| Dec 12, 2025 | 61.40 | 61.40 | 59.95 | 59.95 | 59.95 | -2.28% | 11 |
| Dec 11, 2025 | 60.85 | 61.35 | 60.85 | 61.35 | 61.35 | - | - |
| Dec 10, 2025 | 60.65 | 61.35 | 60.65 | 61.35 | 61.35 | 1.15% | - |
| Dec 9, 2025 | 60.85 | 60.85 | 60.65 | 60.65 | 60.65 | -0.08% | - |
| Dec 8, 2025 | 60.65 | 60.70 | 60.65 | 60.70 | 60.70 | 0.08% | - |
| Dec 5, 2025 | 59.60 | 60.80 | 59.60 | 60.65 | 60.65 | 0.17% | 20 |
| Dec 4, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 0.25% | - |
| Dec 3, 2025 | 64.95 | 64.95 | 60.40 | 60.40 | 60.40 | -1.55% | 10 |
| Dec 2, 2025 | 61.25 | 61.35 | 61.25 | 61.35 | 61.35 | 0.25% | - |
| Dec 1, 2025 | 61.25 | 61.25 | 61.20 | 61.20 | 61.20 | -0.57% | - |
| Nov 28, 2025 | 61.50 | 61.55 | 61.45 | 61.55 | 61.55 | 0.08% | 3 |
| Nov 27, 2025 | 60.75 | 61.50 | 60.75 | 61.50 | 61.50 | 0.99% | - |
| Nov 26, 2025 | 60.50 | 60.90 | 60.50 | 60.90 | 60.90 | 0.91% | - |
| Nov 25, 2025 | 59.80 | 60.35 | 59.80 | 60.35 | 60.35 | 0.75% | - |
| Nov 24, 2025 | 60.20 | 60.20 | 59.90 | 59.90 | 59.90 | -0.33% | 50 |
| Nov 21, 2025 | 58.80 | 60.10 | 58.80 | 60.10 | 60.10 | 2.39% | - |
| Nov 20, 2025 | 59.55 | 59.55 | 58.70 | 58.70 | 58.70 | -0.68% | - |
| Nov 19, 2025 | 59.05 | 59.10 | 59.05 | 59.10 | 59.10 | -0.08% | - |
| Nov 18, 2025 | 59.05 | 59.15 | 59.05 | 59.15 | 59.15 | -0.76% | - |
| Nov 17, 2025 | 59.75 | 59.75 | 59.60 | 59.60 | 59.60 | -0.25% | - |
| Nov 14, 2025 | 59.55 | 59.75 | 59.55 | 59.75 | 59.75 | 0.42% | - |
| Nov 13, 2025 | 59.90 | 59.90 | 59.50 | 59.50 | 59.50 | -0.58% | - |
| Nov 12, 2025 | 60.15 | 60.15 | 59.85 | 59.85 | 59.85 | 0.34% | - |
| Nov 11, 2025 | 57.95 | 59.65 | 57.95 | 59.65 | 59.65 | 2.76% | - |
| Nov 10, 2025 | 57.50 | 58.05 | 57.50 | 58.05 | 58.05 | 1.31% | 24 |
| Nov 7, 2025 | 57.45 | 57.45 | 57.30 | 57.30 | 57.30 | -0.35% | - |
| Nov 6, 2025 | 57.85 | 58.00 | 56.95 | 57.50 | 57.50 | -1.54% | 157 |
| Nov 5, 2025 | 58.65 | 58.65 | 58.40 | 58.40 | 58.40 | -1.60% | 112 |
| Nov 4, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -1.08% | - |
| Nov 3, 2025 | 60.40 | 60.45 | 60.00 | 60.00 | 60.00 | -0.74% | 540 |
| Oct 31, 2025 | 61.10 | 61.10 | 60.45 | 60.45 | 60.45 | -1.23% | - |
| Oct 30, 2025 | 62.40 | 62.40 | 61.20 | 61.20 | 61.20 | -1.92% | - |
| Oct 29, 2025 | 60.75 | 62.40 | 60.75 | 62.40 | 62.40 | 2.72% | - |
| Oct 28, 2025 | 67.95 | 70.00 | 60.75 | 60.75 | 60.75 | -10.79% | 117 |
| Oct 27, 2025 | 68.60 | 68.60 | 68.10 | 68.10 | 68.10 | -0.07% | - |