Orion Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	70.70	72.15	70.65	71.90	71.90	1.99%	112,038
Jul 6, 2026	72.00	72.15	69.35	70.50	70.50	-2.08%	151,067
Jul 3, 2026	72.15	72.50	71.40	72.00	72.00	-0.21%	104,487
Jul 2, 2026	70.75	72.75	70.55	72.15	72.15	1.91%	257,102
Jul 1, 2026	71.95	71.95	70.55	70.80	70.80	-1.60%	130,411
Jun 30, 2026	71.35	71.95	71.10	71.95	71.95	1.27%	207,943
Jun 29, 2026	70.55	71.50	70.40	71.05	71.05	1.50%	126,208
Jun 26, 2026	70.15	70.40	69.70	70.00	70.00	-0.36%	126,648
Jun 25, 2026	69.55	70.80	69.30	70.25	70.25	1.01%	155,240
Jun 24, 2026	69.05	70.20	68.90	69.55	69.55	0.94%	162,797
Jun 23, 2026	68.50	69.60	68.40	68.90	68.90	0.58%	200,531
Jun 22, 2026	68.15	68.50	66.85	68.50	68.50	1.71%	372,530
Jun 18, 2026	68.75	68.75	66.10	67.35	67.35	-1.25%	1,014,791
Jun 17, 2026	67.50	68.40	67.05	68.20	68.20	1.49%	256,281
Jun 16, 2026	67.20	67.65	66.35	67.20	67.20	0.90%	211,991
Jun 15, 2026	68.85	69.25	66.60	66.60	66.60	-2.56%	169,221
Jun 12, 2026	69.10	69.85	68.35	68.35	68.35	-0.65%	165,788
Jun 11, 2026	68.55	69.90	68.45	68.80	68.80	0.07%	188,131
Jun 10, 2026	69.75	70.40	68.75	68.75	68.75	-1.43%	172,515
Jun 9, 2026	68.55	70.30	68.25	69.75	69.75	0.72%	145,791
Jun 8, 2026	69.55	70.40	68.70	69.25	69.25	-0.86%	118,050
Jun 5, 2026	69.45	71.00	69.30	69.85	69.85	1.01%	126,425
Jun 4, 2026	67.65	69.30	67.55	69.15	69.15	1.62%	124,194
Jun 3, 2026	67.15	68.05	67.05	68.05	68.05	1.26%	83,195
Jun 2, 2026	68.15	68.80	67.05	67.20	67.20	-1.32%	136,672
Jun 1, 2026	70.55	71.05	67.85	68.10	68.10	-4.89%	213,986
May 29, 2026	70.90	71.65	70.80	71.60	71.60	0.99%	875,971
May 28, 2026	70.50	71.10	69.95	70.90	70.90	-0.49%	145,398
May 27, 2026	71.00	71.90	70.60	71.25	71.25	0.35%	224,778
May 26, 2026	72.05	72.15	71.00	71.00	71.00	-2.07%	125,917
May 25, 2026	71.85	72.50	71.35	72.50	72.50	1.75%	89,490
May 22, 2026	71.50	71.75	70.75	71.25	71.25	-0.28%	95,872
May 21, 2026	71.00	71.90	70.95	71.45	71.45	0.42%	215,774
May 20, 2026	71.00	71.30	69.95	71.15	71.15	-0.21%	130,472
May 19, 2026	69.20	71.30	69.05	71.30	71.30	3.41%	238,815
May 18, 2026	68.00	68.95	67.30	68.95	68.95	1.32%	158,926
May 15, 2026	68.20	68.35	67.70	68.05	68.05	1.04%	139,921
May 13, 2026	67.55	67.90	67.00	67.35	67.35	-	140,303
May 12, 2026	66.65	67.90	66.50	67.35	67.35	0.22%	115,401
May 11, 2026	68.55	69.00	65.10	67.20	67.20	-1.97%	178,310
May 8, 2026	69.45	69.45	68.25	68.55	68.55	-1.44%	97,067
May 7, 2026	71.00	71.00	69.55	69.55	69.55	-2.04%	169,890
May 6, 2026	70.15	71.25	69.90	71.00	71.00	1.57%	153,446
May 5, 2026	69.35	70.05	69.05	69.90	69.90	1.08%	173,724
May 4, 2026	69.25	69.35	68.45	69.15	69.15	0.66%	114,211
Apr 30, 2026	66.25	68.70	65.90	68.70	68.70	4.09%	326,899
Apr 29, 2026	66.80	66.85	65.45	66.00	66.00	-1.27%	149,217
Apr 28, 2026	67.30	67.60	66.40	66.85	66.85	-1.33%	189,518
Apr 27, 2026	66.75	68.00	66.20	67.75	67.75	1.65%	194,687
Apr 24, 2026	69.30	69.50	66.60	66.65	66.65	-4.10%	385,072