Orion Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	68.20	70.00	68.50	69.55	69.55	-1.84%	4,474
Jan 29, 2026	70.93	71.05	70.20	70.85	70.85	0.19%	5,351
Jan 28, 2026	72.78	72.80	70.20	70.71	70.71	-2.02%	7,875
Jan 27, 2026	71.33	72.73	71.25	72.17	72.17	0.87%	13,274
Jan 26, 2026	70.00	71.55	69.75	71.55	71.55	2.42%	9,927
Jan 23, 2026	69.58	70.55	69.45	69.86	69.86	0.80%	14,197
Jan 22, 2026	69.58	69.95	68.75	69.30	69.30	1.69%	265,655
Jan 21, 2026	68.48	68.65	67.70	68.15	68.15	-0.29%	9,729
Jan 20, 2026	68.88	68.95	67.95	68.35	68.35	-0.94%	31,108
Jan 19, 2026	69.33	69.60	68.70	69.00	69.00	-2.06%	17,359
Jan 16, 2026	70.05	70.95	69.70	70.45	70.45	1.08%	224,647
Jan 15, 2026	70.70	72.15	69.40	69.70	69.70	-1.27%	142,002
Jan 14, 2026	68.15	70.60	66.06	70.60	70.60	12.51%	36,803
Jan 13, 2026	65.15	65.20	62.75	62.75	62.75	-4.13%	18,729
Jan 12, 2026	65.68	66.05	65.31	65.45	65.45	-0.25%	27,840
Jan 9, 2026	65.93	66.70	64.25	65.62	65.61	-1.08%	23,989
Jan 8, 2026	66.10	66.65	65.95	66.33	66.33	1.68%	15,178
Jan 7, 2026	64.15	66.10	64.20	65.23	65.23	3.06%	36,444
Jan 6, 2026	63.40	63.60	62.85	63.30	63.30	0.60%	-
Jan 5, 2026	63.73	63.90	62.75	62.93	62.93	-1.83%	2,196
Jan 2, 2026	63.88	64.20	62.90	64.10	64.10	0.31%	18,086
Dec 30, 2025	63.68	64.05	63.65	63.90	63.90	0.26%	5,023
Dec 29, 2025	63.55	63.98	63.55	63.73	63.73	0.29%	24,391
Dec 23, 2025	63.18	63.55	62.95	63.55	63.55	1.08%	17,198
Dec 22, 2025	62.10	63.10	62.08	62.87	62.87	0.83%	8,461
Dec 19, 2025	61.18	62.38	60.95	62.35	62.35	2.31%	147,403
Dec 18, 2025	60.88	61.35	60.60	60.94	60.94	-0.38%	11,297
Dec 17, 2025	61.58	61.95	60.70	61.18	61.18	-0.28%	9,731
Dec 16, 2025	61.30	62.30	61.10	61.35	61.35	0.50%	15,417
Dec 15, 2025	60.25	61.40	59.50	61.04	61.04	1.57%	17,547
Dec 12, 2025	61.05	61.65	60.05	60.10	60.10	-2.12%	5,905
Dec 11, 2025	61.10	61.50	61.05	61.40	61.40	0.82%	24,499
Dec 10, 2025	60.68	61.20	60.20	60.90	60.90	-	25,578
Dec 9, 2025	60.85	61.30	60.65	60.90	60.90	0.56%	14,724
Dec 8, 2025	60.90	60.95	60.35	60.56	60.56	-0.31%	120,484
Dec 5, 2025	59.98	61.35	60.40	60.75	60.75	1.47%	28,830
Dec 4, 2025	60.43	61.10	59.45	59.87	59.87	0.01%	13,940
Dec 3, 2025	62.13	64.95	59.45	59.86	59.86	-2.59%	20,636
Dec 2, 2025	61.23	61.58	61.00	61.45	61.45	0.23%	27,230
Dec 1, 2025	61.55	61.50	61.00	61.31	61.31	-0.71%	7,948
Nov 28, 2025	61.68	61.75	61.20	61.75	61.75	0.55%	14,119
Nov 27, 2025	60.90	61.90	60.90	61.41	61.41	0.82%	7,516
Nov 26, 2025	60.58	61.15	60.45	60.91	60.91	0.67%	67,020
Nov 25, 2025	59.98	60.60	59.85	60.51	60.51	0.71%	10,770
Nov 24, 2025	60.35	60.55	59.80	60.08	60.08	0.92%	213,280
Nov 21, 2025	59.10	59.95	58.80	59.53	59.53	-0.63%	18,417
Nov 20, 2025	59.48	60.70	59.10	59.91	59.91	1.16%	15,802
Nov 19, 2025	59.38	59.60	58.90	59.22	59.22	-0.03%	4,289
Nov 18, 2025	59.93	60.05	58.80	59.24	59.24	-1.60%	64,549
Nov 17, 2025	59.98	60.20	59.80	60.20	60.20	1.60%	26,262