Orion Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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