Orion Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	73.30	73.60	72.75	73.40	-	1.17%	15,400
Apr 13, 2026	72.45	72.80	71.70	72.55	72.55	-0.75%	138,647
Apr 10, 2026	72.30	73.90	72.30	73.10	73.10	1.18%	175,451
Apr 9, 2026	71.95	73.65	71.50	72.25	72.25	1.12%	127,720
Apr 8, 2026	72.55	72.70	70.55	71.45	71.45	0.92%	167,836
Apr 7, 2026	71.70	72.20	70.70	70.80	70.80	-1.26%	207,650
Apr 2, 2026	71.00	71.80	69.65	71.70	71.70	0.14%	164,564
Apr 1, 2026	71.50	72.30	71.00	71.60	71.60	2.73%	141,831
Mar 31, 2026	68.60	69.70	68.05	69.70	69.70	2.50%	190,027
Mar 30, 2026	67.30	68.20	67.15	68.00	68.00	1.04%	132,259
Mar 27, 2026	68.20	68.45	66.90	67.30	67.30	0.60%	121,615
Mar 26, 2026	66.60	67.15	65.85	66.90	66.90	0.22%	133,267
Mar 25, 2026	66.65	67.15	66.05	66.75	66.75	-0.37%	171,003
Mar 24, 2026	67.40	68.20	67.00	67.00	66.10	-0.30%	151,562
Mar 23, 2026	68.00	69.95	67.20	67.20	66.30	-2.47%	299,642
Mar 20, 2026	70.00	70.50	68.90	68.90	67.97	-1.29%	357,279
Mar 19, 2026	69.80	70.25	69.25	69.80	68.86	-0.92%	237,890
Mar 18, 2026	70.30	71.30	70.20	70.45	69.50	0.21%	159,538
Mar 17, 2026	70.45	71.05	70.30	70.30	69.36	-0.42%	147,890
Mar 16, 2026	69.30	70.60	68.95	70.60	69.65	1.66%	173,190
Mar 13, 2026	68.85	70.40	68.85	69.45	68.52	1.09%	246,022
Mar 12, 2026	68.00	69.20	68.00	68.70	67.78	-	137,727
Mar 11, 2026	70.00	70.00	68.10	68.70	67.78	-1.93%	162,754
Mar 10, 2026	70.05	71.90	69.90	70.05	69.11	2.19%	247,057
Mar 9, 2026	66.70	69.20	65.80	68.55	67.63	1.63%	251,833
Mar 6, 2026	67.45	67.95	66.70	67.45	66.54	1.05%	210,621
Mar 5, 2026	67.85	68.80	66.75	66.75	65.85	-2.05%	248,124
Mar 4, 2026	66.70	68.45	66.50	68.15	67.23	2.17%	158,949
Mar 3, 2026	66.80	67.25	65.90	66.70	65.80	-0.82%	232,148
Mar 2, 2026	67.10	68.05	66.75	67.25	66.35	-0.66%	199,674
Feb 27, 2026	68.00	68.20	67.20	67.70	66.79	-0.37%	315,642
Feb 26, 2026	68.35	68.80	67.45	67.95	67.04	-0.66%	115,784
Feb 25, 2026	68.00	68.70	67.95	68.40	67.48	-0.44%	145,030
Feb 24, 2026	68.10	69.25	67.95	68.70	67.78	0.66%	143,787
Feb 23, 2026	69.25	69.25	68.00	68.25	67.33	-1.44%	213,357
Feb 20, 2026	69.90	70.30	68.65	69.25	68.32	-0.43%	245,759
Feb 19, 2026	69.25	69.95	68.90	69.55	68.62	0.43%	141,287
Feb 18, 2026	68.70	69.95	68.15	69.25	68.32	0.95%	214,721
Feb 17, 2026	68.00	68.95	67.60	68.60	67.68	0.66%	141,536
Feb 16, 2026	68.00	68.15	66.80	68.15	67.23	0.44%	129,128
Feb 13, 2026	67.90	67.95	66.50	67.85	66.94	0.97%	261,805
Feb 12, 2026	74.85	75.30	66.20	67.20	66.30	-9.92%	718,734
Feb 11, 2026	74.00	74.95	73.70	74.60	73.60	0.61%	180,425
Feb 10, 2026	74.20	74.60	73.90	74.15	73.15	-0.20%	112,443
Feb 9, 2026	73.80	74.80	73.60	74.30	73.30	0.61%	161,455
Feb 6, 2026	71.90	74.05	71.60	73.85	72.86	1.79%	194,256
Feb 5, 2026	72.35	72.90	71.60	72.55	71.58	0.28%	151,192
Feb 4, 2026	71.95	73.25	71.60	72.35	71.38	0.21%	206,196
Feb 3, 2026	71.25	72.20	71.10	72.20	71.23	1.83%	191,042
Feb 2, 2026	69.80	70.95	68.75	70.90	69.95	1.79%	215,581