Orion Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	66.70	68.45	66.50	68.15	68.15	2.17%	158,949
Mar 3, 2026	66.80	67.25	65.90	66.70	66.70	-0.82%	232,148
Mar 2, 2026	67.10	68.05	66.75	67.25	67.25	-0.66%	199,674
Feb 27, 2026	68.00	68.20	67.20	67.70	67.70	-0.37%	315,642
Feb 26, 2026	68.35	68.80	67.45	67.95	67.95	-0.66%	115,784
Feb 25, 2026	68.00	68.70	67.95	68.40	68.40	-0.44%	145,030
Feb 24, 2026	68.10	69.25	67.95	68.70	68.70	0.66%	143,787
Feb 23, 2026	69.25	69.25	68.00	68.25	68.25	-1.44%	213,357
Feb 20, 2026	69.90	70.30	68.65	69.25	69.25	-0.43%	245,759
Feb 19, 2026	69.25	69.95	68.90	69.55	69.55	0.43%	141,287
Feb 18, 2026	68.70	69.95	68.15	69.25	69.25	0.95%	214,721
Feb 17, 2026	68.00	68.95	67.60	68.60	68.60	0.66%	141,536
Feb 16, 2026	68.00	68.15	66.80	68.15	68.15	0.44%	129,128
Feb 13, 2026	67.90	67.95	66.50	67.85	67.85	0.97%	261,805
Feb 12, 2026	74.85	75.30	66.20	67.20	67.20	-9.92%	718,734
Feb 11, 2026	74.00	74.95	73.70	74.60	74.60	0.61%	180,425
Feb 10, 2026	74.20	74.60	73.90	74.15	74.15	-0.20%	112,443
Feb 9, 2026	73.80	74.80	73.60	74.30	74.30	0.61%	161,455
Feb 6, 2026	71.90	74.05	71.60	73.85	73.85	1.79%	194,256
Feb 5, 2026	72.35	72.90	71.60	72.55	72.55	0.28%	151,192
Feb 4, 2026	71.95	73.25	71.60	72.35	72.35	0.21%	206,196
Feb 3, 2026	71.25	72.20	71.10	72.20	72.20	1.83%	191,042
Feb 2, 2026	69.80	70.95	68.75	70.90	70.90	1.79%	215,581
Jan 30, 2026	69.00	70.05	68.00	69.65	69.65	-0.71%	166,264
Jan 29, 2026	70.85	71.00	70.15	70.15	70.15	-0.99%	190,196
Jan 28, 2026	72.80	72.85	70.05	70.85	70.85	-2.75%	169,539
Jan 27, 2026	71.25	72.85	71.05	72.85	72.85	2.25%	183,128
Jan 26, 2026	70.10	71.35	69.70	71.25	71.25	1.64%	101,609
Jan 23, 2026	69.60	70.55	69.45	70.10	70.10	1.01%	112,727
Jan 22, 2026	69.55	70.00	68.75	69.40	69.40	1.09%	152,273
Jan 21, 2026	68.55	68.70	67.65	68.65	68.65	0.15%	125,000
Jan 20, 2026	68.85	68.95	67.80	68.55	68.55	-0.87%	199,698
Jan 19, 2026	69.50	69.55	68.70	69.15	69.15	-2.05%	154,034
Jan 16, 2026	69.85	70.95	69.70	70.60	70.60	1.22%	214,256
Jan 15, 2026	70.70	72.20	69.35	69.75	69.75	-0.78%	384,480
Jan 14, 2026	67.55	70.60	67.55	70.30	70.30	12.03%	678,269
Jan 13, 2026	65.20	65.20	62.75	62.75	62.75	-3.76%	313,644
Jan 12, 2026	65.80	66.20	65.20	65.20	65.20	-1.14%	149,867
Jan 9, 2026	65.90	66.25	65.30	65.95	65.95	-0.53%	113,181
Jan 8, 2026	66.10	66.70	65.90	66.30	66.30	0.30%	127,655
Jan 7, 2026	64.25	66.10	64.00	66.10	66.10	4.42%	254,280
Jan 5, 2026	63.80	63.80	62.70	63.30	63.30	-	106,932
Jan 2, 2026	63.80	64.20	63.30	63.30	63.30	-0.55%	101,429
Dec 30, 2025	63.65	64.05	63.65	63.65	63.65	-0.08%	102,504
Dec 29, 2025	63.55	64.00	63.50	63.70	63.70	0.24%	133,330
Dec 23, 2025	63.10	63.55	62.90	63.55	63.55	0.71%	129,933
Dec 22, 2025	62.20	63.15	62.00	63.10	63.10	1.45%	111,069
Dec 19, 2025	61.25	62.35	60.80	62.20	62.20	1.47%	564,915
Dec 18, 2025	60.70	61.40	60.60	61.30	61.30	0.99%	250,387
Dec 17, 2025	61.55	61.95	60.70	60.70	60.70	-1.38%	238,517