Oriola Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	0.95	0.97	0.95	0.96	0.96	-0.62%	82,776
Jul 6, 2026	0.95	0.97	0.94	0.96	0.96	1.16%	107,797
Jul 3, 2026	0.94	0.96	0.94	0.95	0.95	1.71%	47,187
Jul 2, 2026	0.92	0.95	0.92	0.93	0.93	1.52%	149,335
Jul 1, 2026	0.92	0.92	0.91	0.92	0.92	2.00%	75,399
Jun 30, 2026	0.91	0.93	0.90	0.90	0.90	-0.99%	72,249
Jun 29, 2026	0.90	0.92	0.90	0.91	0.91	1.22%	72,927
Jun 26, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	68,656
Jun 25, 2026	0.90	0.90	0.88	0.90	0.90	1.70%	34,092
Jun 24, 2026	0.90	0.90	0.87	0.88	0.88	-2.00%	53,333
Jun 23, 2026	0.89	0.90	0.88	0.90	0.90	1.35%	150,042
Jun 22, 2026	0.89	0.90	0.87	0.89	0.89	0.11%	204,365
Jun 18, 2026	0.90	0.90	0.88	0.89	0.89	-0.11%	73,636
Jun 17, 2026	0.89	0.90	0.88	0.89	0.89	-0.56%	86,610
Jun 16, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	142,492
Jun 15, 2026	0.92	0.93	0.90	0.90	0.90	-1.64%	80,665
Jun 12, 2026	0.92	0.92	0.92	0.92	0.92	-0.43%	75,917
Jun 11, 2026	0.91	0.93	0.91	0.92	0.92	0.77%	72,231
Jun 10, 2026	0.92	0.92	0.91	0.91	0.91	-0.22%	84,370
Jun 9, 2026	0.94	0.94	0.91	0.92	0.92	-2.03%	177,174
Jun 8, 2026	0.93	0.94	0.93	0.93	0.93	0.43%	100,301
Jun 5, 2026	0.92	0.94	0.92	0.93	0.93	1.42%	104,899
Jun 4, 2026	0.92	0.92	0.91	0.92	0.92	0.66%	84,140
Jun 3, 2026	0.92	0.94	0.91	0.91	0.91	-1.09%	251,160
Jun 2, 2026	0.93	0.95	0.91	0.92	0.92	-1.39%	214,805
Jun 1, 2026	0.93	0.95	0.92	0.93	0.93	0.43%	238,533
May 29, 2026	0.93	0.94	0.93	0.93	0.93	-0.53%	120,952
May 28, 2026	0.94	0.94	0.93	0.94	0.94	-	119,790
May 27, 2026	0.93	0.94	0.92	0.94	0.94	2.07%	110,860
May 26, 2026	0.92	0.93	0.91	0.92	0.92	-0.33%	98,287
May 25, 2026	0.91	0.92	0.91	0.92	0.92	0.88%	92,295
May 22, 2026	0.90	0.92	0.90	0.91	0.91	1.00%	135,004
May 21, 2026	0.90	0.90	0.89	0.90	0.90	0.45%	243,638
May 20, 2026	0.89	0.90	0.89	0.90	0.90	0.34%	131,779
May 19, 2026	0.90	0.91	0.89	0.90	0.90	-0.11%	249,308
May 18, 2026	0.89	0.90	0.88	0.90	0.90	1.24%	161,043
May 15, 2026	0.89	0.90	0.89	0.89	0.89	-0.56%	102,411
May 13, 2026	0.88	0.89	0.88	0.89	0.89	0.79%	185,900
May 12, 2026	0.91	0.91	0.88	0.88	0.88	-1.78%	348,497
May 11, 2026	0.89	0.91	0.89	0.90	0.90	0.56%	228,072
May 8, 2026	0.90	0.91	0.89	0.89	0.89	-0.89%	211,917
May 7, 2026	0.92	0.92	0.90	0.90	0.90	-1.74%	281,514
May 6, 2026	0.91	0.92	0.91	0.92	0.92	0.88%	249,391
May 5, 2026	0.91	0.93	0.91	0.91	0.91	0.66%	219,270
May 4, 2026	0.93	0.93	0.90	0.90	0.90	-1.95%	417,298
Apr 30, 2026	0.94	0.94	0.92	0.92	0.92	-0.97%	184,466
Apr 29, 2026	0.95	0.96	0.93	0.93	0.93	-1.48%	394,430
Apr 28, 2026	0.94	0.95	0.93	0.95	0.95	0.64%	92,782
Apr 27, 2026	0.94	0.95	0.92	0.94	0.94	-	140,888
Apr 24, 2026	0.94	0.94	0.93	0.94	0.94	-0.11%	143,083