Orion Oyj (LON:0M2O)
London · Delayed Price · Currency is GBP · Price in EUR 65.92
+0.39 (0.59%)
At close: Sep 17, 2025
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 65.68 | 66.15 | 65.25 | 65.92 | 65.92 | 0.59% | 63,319 |
| Sep 16, 2025 | 66.05 | 66.05 | 65.20 | 65.53 | 65.53 | -0.64% | 18,965 |
| Sep 15, 2025 | 68.28 | 68.40 | 65.95 | 65.95 | 65.95 | -3.51% | 8,731 |
| Sep 12, 2025 | 68.15 | 68.55 | 67.90 | 68.35 | 68.35 | 1.03% | 44,818 |
| Sep 11, 2025 | 66.00 | 68.00 | 66.30 | 67.65 | 67.65 | 2.62% | 25,231 |
| Sep 10, 2025 | 65.73 | 66.35 | 65.75 | 65.93 | 65.93 | 0.80% | 32,334 |
| Sep 9, 2025 | 65.65 | 66.00 | 65.00 | 65.40 | 65.40 | -0.08% | 18,703 |
| Sep 8, 2025 | 65.93 | 66.35 | 65.45 | 65.45 | 65.45 | -0.83% | 52,854 |
| Sep 5, 2025 | 67.03 | 67.10 | 65.75 | 66.00 | 66.00 | -2.15% | 81,008 |
| Sep 4, 2025 | 66.83 | 68.00 | 66.30 | 67.45 | 67.45 | 0.22% | 16,283 |
| Sep 3, 2025 | 67.23 | 67.70 | 66.80 | 67.30 | 67.30 | 0.19% | 14,249 |
| Sep 2, 2025 | 67.48 | 67.60 | 66.95 | 67.17 | 67.17 | -0.85% | 20,351 |
| Sep 1, 2025 | 68.35 | 68.85 | 67.40 | 67.75 | 67.75 | -0.87% | 4,118 |
| Aug 29, 2025 | 68.48 | 68.75 | 67.90 | 68.34 | 68.34 | -0.37% | 12,256 |
| Aug 28, 2025 | 69.50 | 69.65 | 68.05 | 68.60 | 68.60 | -0.99% | 11,930 |
| Aug 27, 2025 | 69.08 | 69.70 | 68.75 | 69.29 | 69.29 | -0.07% | 3,224 |
| Aug 26, 2025 | 69.13 | 70.00 | 68.80 | 69.33 | 69.33 | 0.48% | 9,743 |
| Aug 25, 2025 | 69.15 | 69.55 | 68.95 | 69.00 | 69.00 | -0.68% | 23,839 |
| Aug 22, 2025 | 69.48 | 70.15 | 69.20 | 69.48 | 69.48 | -0.04% | 15,380 |
| Aug 21, 2025 | 69.45 | 69.65 | 69.20 | 69.50 | 69.50 | 1.35% | 29,566 |
| Aug 20, 2025 | 68.33 | 69.60 | 67.95 | 68.58 | 68.58 | -0.44% | 32,363 |
| Aug 19, 2025 | 69.20 | 69.50 | 68.20 | 68.88 | 68.88 | 0.53% | 29,956 |
| Aug 18, 2025 | 68.03 | 69.25 | 68.00 | 68.51 | 68.51 | 1.92% | 6,910 |
| Aug 15, 2025 | 67.45 | 67.90 | 66.90 | 67.22 | 67.22 | 0.10% | 10,225 |
| Aug 14, 2025 | 67.05 | 67.55 | 66.85 | 67.15 | 67.15 | -0.14% | 11,758 |
| Aug 13, 2025 | 66.80 | 67.55 | 66.75 | 67.24 | 67.24 | 1.22% | 13,569 |
| Aug 12, 2025 | 66.35 | 66.80 | 66.10 | 66.43 | 66.43 | 0.92% | 8,277 |
| Aug 11, 2025 | 65.63 | 66.50 | 65.55 | 65.83 | 65.83 | 0.85% | 15,848 |
| Aug 8, 2025 | 65.75 | 66.35 | 65.00 | 65.27 | 65.27 | 1.12% | 13,471 |
| Aug 7, 2025 | 65.53 | 65.85 | 64.45 | 64.55 | 64.55 | -4.08% | 25,363 |
| Aug 6, 2025 | 71.13 | 72.00 | 66.00 | 67.30 | 67.30 | -6.13% | 80,197 |
| Aug 5, 2025 | 71.55 | 71.85 | 71.20 | 71.69 | 71.69 | 1.35% | 13,048 |
| Aug 4, 2025 | 70.30 | 71.20 | 70.25 | 70.74 | 70.74 | 1.57% | 13,693 |
| Aug 1, 2025 | 69.43 | 70.30 | 69.20 | 69.64 | 69.64 | -1.25% | 50,319 |
| Jul 31, 2025 | 70.98 | 71.20 | 70.05 | 70.53 | 70.53 | -0.38% | 33,326 |
| Jul 30, 2025 | 69.63 | 70.90 | 69.55 | 70.80 | 70.80 | 0.30% | 10,515 |
| Jul 29, 2025 | 69.95 | 70.75 | 70.15 | 70.59 | 70.59 | -0.13% | 9,868 |
| Jul 28, 2025 | 70.53 | 71.80 | 69.70 | 70.69 | 70.69 | 0.40% | 32,617 |
| Jul 25, 2025 | 70.80 | 71.00 | 70.18 | 70.40 | 70.40 | -0.50% | 9,326 |
| Jul 24, 2025 | 70.45 | 71.05 | 70.30 | 70.75 | 70.75 | 0.48% | 16,531 |
| Jul 23, 2025 | 69.80 | 70.80 | 69.85 | 70.41 | 70.41 | 1.73% | 15,171 |
| Jul 22, 2025 | 69.18 | 70.20 | 69.05 | 69.22 | 69.22 | -0.52% | 16,688 |
| Jul 21, 2025 | 69.23 | 71.25 | 68.95 | 69.58 | 69.58 | 0.45% | 9,184 |
| Jul 18, 2025 | 65.90 | 69.60 | 66.00 | 69.26 | 69.26 | 5.04% | 28,821 |
| Jul 17, 2025 | 65.90 | 66.42 | 65.39 | 65.94 | 65.94 | -0.53% | 14,809 |
| Jul 16, 2025 | 66.10 | 66.70 | 66.00 | 66.29 | 66.29 | -0.41% | 11,311 |
| Jul 15, 2025 | 66.40 | 67.00 | 65.95 | 66.56 | 66.56 | 0.25% | 10,372 |
| Jul 14, 2025 | 66.30 | 66.80 | 65.95 | 66.40 | 66.40 | -1.19% | 24,197 |
| Jul 11, 2025 | 66.80 | 67.70 | 66.60 | 67.20 | 67.20 | 1.02% | 22,439 |
| Jul 10, 2025 | 65.80 | 66.85 | 66.05 | 66.52 | 66.52 | 1.75% | 11,957 |