Oriola Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	0.95	0.95	0.94	0.94	0.94	-1.05%	147,859
Apr 22, 2026	0.95	0.95	0.94	0.95	0.95	0.42%	99,082
Apr 21, 2026	0.95	0.96	0.94	0.95	0.95	0.11%	295,713
Apr 20, 2026	0.95	0.95	0.94	0.95	0.95	-0.53%	98,437
Apr 17, 2026	0.95	0.95	0.95	0.95	0.95	-0.42%	75,067
Apr 16, 2026	0.95	0.96	0.95	0.95	0.95	0.63%	69,655
Apr 15, 2026	0.96	0.96	0.95	0.95	0.95	-0.21%	215,735
Apr 14, 2026	0.95	0.97	0.95	0.95	0.95	-0.11%	282,389
Apr 13, 2026	0.96	0.96	0.95	0.95	0.95	-0.73%	148,752
Apr 10, 2026	0.96	0.97	0.95	0.96	0.96	-0.83%	127,853
Apr 9, 2026	0.97	0.97	0.95	0.97	0.97	-0.10%	212,867
Apr 8, 2026	0.95	0.98	0.95	0.97	0.97	2.65%	360,792
Apr 7, 2026	0.96	0.97	0.94	0.94	0.94	-1.15%	154,005
Apr 2, 2026	0.96	0.96	0.95	0.95	0.95	-0.73%	39,499
Apr 1, 2026	0.95	0.96	0.95	0.96	0.96	1.59%	60,790
Mar 31, 2026	0.96	0.96	0.95	0.95	0.95	-0.63%	110,320
Mar 30, 2026	0.96	0.96	0.95	0.95	0.95	-0.52%	78,095
Mar 27, 2026	0.97	0.97	0.95	0.96	0.96	-0.83%	126,178
Mar 26, 2026	0.97	0.97	0.95	0.96	0.96	1.26%	132,049
Mar 25, 2026	0.98	1.00	0.98	0.98	0.95	0.20%	193,425
Mar 24, 2026	0.99	1.00	0.98	0.98	0.95	-0.91%	146,504
Mar 23, 2026	1.01	1.01	0.98	0.99	0.96	-2.47%	277,377
Mar 20, 2026	1.01	1.03	1.00	1.01	0.98	-0.20%	111,515
Mar 19, 2026	1.00	1.02	1.00	1.02	0.98	1.40%	113,882
Mar 18, 2026	0.99	1.01	0.99	1.00	0.97	1.21%	279,048
Mar 17, 2026	1.01	1.03	0.99	0.99	0.96	-1.00%	288,542
Mar 16, 2026	1.01	1.01	0.99	1.00	0.97	-0.79%	132,496
Mar 13, 2026	1.01	1.01	1.00	1.01	0.98	-0.40%	49,084