Orion Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	75.00	75.00	66.30	66.70	66.70	-10.23%	1,020
Feb 11, 2026	73.90	74.40	73.90	74.30	74.30	0.34%	158
Feb 10, 2026	73.70	74.05	73.70	74.05	74.05	0.75%	86
Feb 9, 2026	74.30	74.30	73.50	73.50	73.50	0.96%	468
Feb 6, 2026	71.70	72.95	71.70	72.80	72.80	0.97%	401
Feb 5, 2026	71.40	72.10	71.40	72.10	72.10	0.35%	1,596
Feb 4, 2026	71.80	71.90	71.40	71.85	71.85	0.63%	1,345
Feb 3, 2026	71.00	71.40	71.00	71.40	71.40	2.29%	175
Feb 2, 2026	70.10	70.10	69.80	69.80	69.80	0.43%	203
Jan 30, 2026	69.10	69.60	68.80	69.50	69.50	-1.14%	568
Jan 28, 2026	71.00	71.00	69.90	70.30	70.30	-2.70%	1,752
Jan 27, 2026	71.20	72.25	71.10	72.25	72.25	1.76%	266
Jan 26, 2026	69.60	71.00	69.50	71.00	71.00	2.01%	283
Jan 23, 2026	70.00	70.00	69.60	69.60	69.60	1.46%	41
Jan 22, 2026	68.60	68.60	68.60	68.60	68.60	0.59%	71
Jan 21, 2026	67.80	68.20	67.40	68.20	68.20	0.74%	294
Jan 20, 2026	68.40	68.40	67.70	67.70	67.70	-1.46%	1,315
Jan 19, 2026	68.50	68.90	68.40	68.70	68.70	-2.00%	1,036
Jan 16, 2026	69.60	70.50	69.60	70.10	70.10	-0.64%	551
Jan 15, 2026	71.40	71.40	70.10	70.55	70.55	0.86%	79
Jan 14, 2026	68.60	70.50	68.60	69.95	69.95	7.95%	1,607
Jan 13, 2026	64.80	64.80	64.80	64.80	64.80	-0.38%	2
Jan 12, 2026	65.50	65.50	65.05	65.05	65.05	-0.38%	95
Jan 9, 2026	65.10	65.30	65.10	65.30	65.30	-0.76%	2,734
Jan 8, 2026	66.10	66.10	65.80	65.80	65.80	1.86%	590
Jan 7, 2026	64.70	65.45	64.60	64.60	64.60	2.87%	1,267
Jan 5, 2026	62.60	62.80	62.60	62.80	62.80	-0.48%	24
Jan 2, 2026	63.60	63.70	63.10	63.10	63.10	-0.32%	463
Dec 30, 2025	63.50	63.50	63.30	63.30	63.30	-0.16%	108
Dec 29, 2025	63.60	63.60	63.20	63.40	63.40	0.63%	343
Dec 23, 2025	62.60	63.10	62.60	63.00	63.00	1.12%	62
Dec 22, 2025	61.80	62.30	61.80	62.30	62.30	0.81%	108
Dec 19, 2025	61.50	61.80	61.40	61.80	61.80	1.81%	50
Dec 18, 2025	60.70	60.70	60.70	60.70	60.70	0.17%	100
Dec 17, 2025	60.90	60.90	60.50	60.60	60.60	-0.49%	236
Dec 16, 2025	61.50	61.50	60.80	60.90	60.90	0.83%	1,325
Dec 15, 2025	60.10	60.40	60.10	60.40	60.40	1.00%	116
Dec 12, 2025	60.20	60.20	59.60	59.80	59.80	-0.33%	337
Dec 10, 2025	60.20	60.20	59.90	60.00	60.00	-0.66%	2,641
Dec 9, 2025	60.60	60.60	60.40	60.40	60.40	-	141
Dec 8, 2025	60.40	60.40	60.40	60.40	60.40	-0.49%	10
Dec 4, 2025	60.70	60.70	60.70	60.70	60.70	0.83%	2,070
Dec 3, 2025	62.00	62.00	59.70	60.20	60.20	-1.63%	72
Dec 2, 2025	61.20	61.20	61.00	61.20	61.20	-	752
Dec 1, 2025	61.10	61.20	61.00	61.20	61.20	-0.49%	345
Nov 28, 2025	61.00	61.50	61.00	61.50	61.50	-	111
Nov 27, 2025	61.00	61.60	61.00	61.50	61.50	1.91%	478
Nov 25, 2025	60.40	60.40	60.10	60.35	60.35	0.75%	326
Nov 24, 2025	59.80	59.90	59.80	59.90	59.90	1.18%	2
Nov 21, 2025	58.90	59.40	58.90	59.20	59.20	-1.33%	790