Orion Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	86.00	87.70	85.95	87.70	87.70	1.50%	236,704
Oct 15, 2026	86.15	87.15	85.75	86.40	86.40	0.52%	235,433
Oct 14, 2026	82.75	86.35	82.55	85.95	85.95	3.87%	276,238
Oct 13, 2026	83.00	83.85	82.20	82.75	82.75	0.18%	137,382
Oct 12, 2026	80.00	82.60	79.40	82.60	82.60	3.77%	118,055
Oct 9, 2026	80.80	81.50	78.75	79.60	79.60	-1.61%	194,544
Oct 8, 2026	82.75	82.75	80.50	80.90	80.90	-2.53%	127,467
Oct 7, 2026	81.50	83.00	81.30	83.00	83.00	2.03%	92,246
Oct 6, 2026	81.55	83.20	81.15	81.35	81.35	0.62%	111,983
Oct 5, 2026	80.80	81.65	80.60	80.85	80.85	0.06%	111,453
Oct 2, 2026	79.55	81.45	79.45	80.80	80.80	-0.12%	141,512
Oct 1, 2026	82.40	82.85	80.90	80.90	80.90	-2.65%	92,771
Sep 30, 2026	83.90	83.90	82.60	83.10	83.10	0.85%	173,509
Sep 29, 2026	84.20	84.35	82.00	82.40	82.40	-1.90%	134,590
Sep 28, 2026	84.00	84.60	83.60	84.00	84.00	1.27%	144,797
Sep 25, 2026	83.20	83.60	82.60	82.95	82.95	0.06%	106,588
Sep 24, 2026	82.45	83.15	81.40	82.90	82.90	0.36%	120,727
Sep 23, 2026	83.55	83.90	82.50	82.60	82.60	-1.78%	108,431
Sep 22, 2026	83.15	84.10	82.05	84.10	84.10	1.51%	218,043
Sep 21, 2026	81.75	83.00	81.30	82.85	82.85	1.66%	115,266
Sep 18, 2026	81.55	82.35	81.40	81.50	81.50	-0.18%	436,948
Sep 17, 2026	80.75	81.65	80.40	81.65	81.65	1.43%	165,470
Sep 16, 2026	79.70	80.50	79.50	80.50	80.50	1.39%	171,163
Sep 15, 2026	79.70	80.20	78.75	79.40	79.40	-0.38%	125,372
Sep 14, 2026	78.75	80.65	78.75	79.70	79.70	1.66%	120,616
Sep 11, 2026	79.30	79.80	78.00	78.40	78.40	-0.76%	145,952
Sep 10, 2026	79.95	80.50	79.00	79.00	79.00	-0.25%	171,849
Sep 9, 2026	79.65	79.85	78.75	79.20	79.20	-0.94%	159,585
Sep 8, 2026	79.80	80.10	79.25	79.95	79.95	0.57%	118,253
Sep 7, 2026	79.75	80.35	79.25	79.50	79.50	-0.38%	93,192
Sep 4, 2026	80.05	80.30	79.45	79.80	79.80	-0.19%	127,121
Sep 3, 2026	80.40	81.50	79.70	79.95	79.95	-0.62%	149,682
Sep 2, 2026	79.40	81.05	79.40	80.45	80.45	1.26%	145,304
Sep 1, 2026	79.10	80.40	78.90	79.45	79.45	0.44%	247,933
Aug 31, 2026	79.70	79.85	78.80	79.10	79.10	-0.94%	261,538
Aug 28, 2026	80.10	80.45	79.25	79.85	79.85	0.57%	159,701
Aug 27, 2026	79.80	80.35	79.20	79.40	79.40	-0.87%	107,817
Aug 26, 2026	80.75	81.20	79.95	80.10	80.10	-0.87%	82,982
Aug 25, 2026	79.05	80.95	78.90	80.80	80.80	2.15%	104,161
Aug 24, 2026	79.00	79.15	78.35	79.10	79.10	-0.19%	76,207
Aug 21, 2026	78.85	79.25	78.20	79.25	79.25	0.25%	88,645
Aug 20, 2026	79.70	79.70	78.65	79.05	79.05	-0.06%	82,973
Aug 19, 2026	78.40	79.15	78.00	79.10	79.10	0.96%	154,706
Aug 18, 2026	78.05	78.55	77.75	78.35	78.35	0.38%	117,912
Aug 17, 2026	77.25	78.60	77.15	78.05	78.05	0.84%	146,307
Aug 14, 2026	79.90	79.90	76.80	77.40	77.40	-3.13%	209,836
Aug 13, 2026	77.95	79.90	77.65	79.90	79.90	2.50%	164,554
Aug 12, 2026	79.35	79.35	77.85	77.95	77.95	-1.76%	122,904
Aug 11, 2026	78.65	80.35	78.30	79.35	79.35	0.51%	101,512
Aug 10, 2026	81.50	81.55	78.35	78.95	78.95	-3.13%	287,181