Orion Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	70.50	71.10	69.95	70.30	-	-1.33%	25,281
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
Apr 23, 2026	73.20	73.20	67.65	69.50	69.50	-5.25%	460,524
Apr 22, 2026	73.25	73.55	72.65	73.35	73.35	-0.14%	158,281
Apr 21, 2026	75.15	75.20	73.45	73.45	73.45	-2.26%	178,104
Apr 20, 2026	75.05	75.30	74.05	75.15	75.15	0.13%	159,273
Apr 17, 2026	73.10	75.05	72.60	75.05	75.05	1.90%	152,389
Apr 16, 2026	73.30	74.05	73.05	73.65	73.65	0.82%	111,095
Apr 15, 2026	73.75	74.20	73.05	73.05	73.05	-0.41%	149,796
Apr 14, 2026	73.30	73.75	72.75	73.35	73.35	1.10%	87,564
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%	172,407
Apr 7, 2026	71.70	72.20	70.70	70.80	70.80	-1.26%	210,704
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%	129,999
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	0.98%	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