Orion Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	59.58	60.15	59.10	59.25	59.25	-0.97%	14,691
Nov 13, 2025	59.93	60.45	59.05	59.83	59.83	0.51%	19,659
Nov 12, 2025	60.00	60.40	59.35	59.53	59.53	0.88%	21,901
Nov 11, 2025	58.30	59.70	58.10	59.01	59.01	1.47%	137,659
Nov 10, 2025	56.95	58.15	57.50	58.15	58.15	2.29%	23,742
Nov 7, 2025	57.83	57.85	56.55	56.85	56.85	-1.22%	17,347
Nov 6, 2025	58.15	58.25	57.10	57.55	57.55	-1.72%	46,081
Nov 5, 2025	58.50	58.85	58.22	58.56	58.56	-1.50%	117,128
Nov 4, 2025	60.10	60.05	58.80	59.45	59.45	-1.49%	15,329
Nov 3, 2025	60.48	60.95	60.05	60.35	60.35	-0.76%	12,196
Oct 31, 2025	61.78	62.00	60.50	60.81	60.81	-1.64%	24,776
Oct 30, 2025	62.23	62.60	61.35	61.83	61.83	-1.32%	62,470
Oct 29, 2025	62.08	63.55	61.05	62.65	62.65	2.62%	138,030
Oct 28, 2025	68.93	70.58	60.95	61.05	61.05	-10.17%	32,347
Oct 27, 2025	68.60	68.85	67.80	67.96	67.96	-0.28%	15,318
Oct 24, 2025	68.08	68.40	67.40	68.15	68.15	0.34%	16,220
Oct 23, 2025	67.45	68.65	67.65	67.92	67.92	0.77%	19,861
Oct 22, 2025	67.28	67.65	67.10	67.40	67.40	0.37%	31,760
Oct 21, 2025	67.53	67.70	66.65	67.15	67.15	-0.52%	13,880
Oct 20, 2025	67.23	67.85	67.15	67.50	67.50	0.60%	21,577
Oct 17, 2025	67.50	67.70	66.75	67.10	67.10	-0.57%	81,778