Orion Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	68.90	69.60	68.40	69.20	69.20	-1.00%	4,348
Jan 29, 2026	70.50	70.50	69.90	69.90	69.90	-0.29%	4,759
Jan 28, 2026	72.40	72.50	69.80	70.10	70.10	-3.04%	8,238
Jan 27, 2026	70.70	72.30	70.70	72.30	72.30	1.83%	9,658
Jan 26, 2026	69.60	71.00	69.40	71.00	71.00	2.31%	6,665
Jan 23, 2026	69.20	70.40	69.20	69.40	69.40	0.58%	7,388
Jan 22, 2026	69.20	69.70	68.40	69.00	69.00	0.73%	6,967
Jan 21, 2026	68.30	68.50	67.40	68.50	68.50	0.29%	6,871
Jan 20, 2026	68.70	68.70	67.70	68.30	68.30	-0.58%	11,848
Jan 19, 2026	69.40	69.40	68.40	68.70	68.70	-2.00%	5,366
Jan 16, 2026	69.70	70.70	69.50	70.10	70.10	0.86%	14,187
Jan 15, 2026	69.90	71.90	69.00	69.50	69.50	-0.57%	18,987
Jan 14, 2026	67.40	70.50	67.40	69.90	69.90	12.02%	19,260
Jan 13, 2026	65.00	65.00	62.40	62.40	62.40	-3.85%	6,902
Jan 12, 2026	65.30	65.60	64.90	64.90	64.90	-0.61%	4,140
Jan 9, 2026	66.00	66.00	64.90	65.30	65.30	-0.76%	4,606
Jan 8, 2026	65.60	66.40	65.00	65.80	65.80	0.15%	3,748
Jan 7, 2026	63.00	65.70	63.00	65.70	65.70	4.78%	11,019
Jan 5, 2026	63.00	63.30	62.30	62.70	62.70	-0.32%	9,202
Jan 2, 2026	63.40	63.90	62.90	62.90	62.90	-0.63%	5,229
Dec 30, 2025	63.50	63.70	63.30	63.30	63.30	-	3,572
Dec 29, 2025	63.10	63.60	63.00	63.30	63.30	0.48%	7,919
Dec 23, 2025	62.70	63.30	62.60	63.00	63.00	0.64%	3,376
Dec 22, 2025	61.90	62.60	61.70	62.60	62.60	1.13%	3,933
Dec 19, 2025	60.90	62.00	60.30	61.90	61.90	1.31%	16,474
Dec 18, 2025	60.60	61.10	60.30	61.10	61.10	0.83%	22,320
Dec 17, 2025	61.30	61.60	60.30	60.60	60.60	-0.49%	9,669
Dec 16, 2025	60.80	61.90	60.30	60.90	60.90	-	5,366
Dec 15, 2025	59.70	61.00	59.20	60.90	60.90	2.01%	3,306
Dec 12, 2025	61.00	61.00	59.60	59.70	59.70	-2.13%	8,334
Dec 11, 2025	60.80	61.20	60.70	61.00	61.00	0.49%	14,522
Dec 10, 2025	60.60	60.80	59.90	60.70	60.70	0.66%	14,253
Dec 9, 2025	60.80	60.90	60.30	60.30	60.30	-	17,203
Dec 8, 2025	60.60	60.90	60.10	60.30	60.30	-0.17%	2,825
Dec 5, 2025	59.80	61.00	59.80	60.40	60.40	0.83%	39,156
Dec 4, 2025	60.30	60.90	59.50	59.90	59.90	-0.66%	8,238
Dec 3, 2025	62.20	62.30	59.40	60.30	60.30	-1.79%	23,626
Dec 2, 2025	60.90	61.60	60.80	61.40	61.40	0.16%	10,649
Dec 1, 2025	61.60	61.60	60.90	61.30	61.30	-0.81%	2,512
Nov 28, 2025	61.60	61.80	61.00	61.80	61.80	0.32%	9,121
Nov 27, 2025	61.00	61.70	60.70	61.60	61.60	1.15%	1,658
Nov 26, 2025	60.40	61.00	60.30	60.90	60.90	1.33%	3,490
Nov 25, 2025	59.90	60.50	59.40	60.10	60.10	0.50%	8,666
Nov 24, 2025	59.90	60.20	59.70	59.80	59.80	-0.17%	4,439
Nov 21, 2025	59.20	59.90	58.90	59.90	59.90	0.17%	5,072
Nov 20, 2025	59.40	60.70	59.40	59.80	59.80	1.36%	3,554
Nov 19, 2025	59.10	59.40	58.90	59.00	59.00	-0.17%	2,439
Nov 18, 2025	59.80	60.00	58.90	59.10	59.10	-1.34%	5,974
Nov 17, 2025	59.80	60.10	59.60	59.90	59.90	0.17%	6,448
Nov 14, 2025	59.50	59.80	59.00	59.80	59.80	0.50%	5,495