Orion Oyj (LON:0M2O)
London · Delayed Price · Currency is GBP · Price in EUR 61.83
-0.82 (-1.32%)
At close: Oct 30, 2025
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 67.63 | 68.00 | 67.20 | 67.48 | 67.48 | 0.32% | 4,206 |
| Oct 15, 2025 | 68.08 | 67.70 | 66.85 | 67.27 | 67.27 | -3.00% | 15,958 |
| Oct 14, 2025 | 68.23 | 69.35 | 67.80 | 69.35 | 68.53 | 1.34% | 8,525 |
| Oct 13, 2025 | 68.98 | 69.45 | 68.10 | 68.44 | 67.63 | -1.10% | 8,768 |
| Oct 10, 2025 | 70.03 | 70.20 | 68.70 | 69.19 | 68.38 | -0.63% | 61,410 |
| Oct 9, 2025 | 70.05 | 70.15 | 69.33 | 69.63 | 68.81 | -0.31% | 11,492 |
| Oct 8, 2025 | 70.00 | 70.30 | 69.45 | 69.85 | 69.02 | 0.29% | 8,029 |
| Oct 7, 2025 | 68.88 | 70.55 | 68.75 | 69.65 | 68.82 | 1.64% | 24,625 |
| Oct 6, 2025 | 66.53 | 69.25 | 66.25 | 68.53 | 67.72 | 5.10% | 12,574 |
| Oct 3, 2025 | 65.40 | 65.75 | 64.80 | 65.20 | 64.43 | -0.16% | 19,566 |
| Oct 2, 2025 | 66.23 | 66.60 | 64.60 | 65.31 | 64.54 | -0.42% | 130,229 |
| Oct 1, 2025 | 65.68 | 66.35 | 65.15 | 65.58 | 64.81 | 1.61% | 9,156 |
| Sep 30, 2025 | 64.48 | 65.25 | 63.42 | 64.54 | 63.78 | -0.18% | 40,782 |
| Sep 29, 2025 | 63.73 | 64.70 | 63.85 | 64.66 | 63.89 | 1.50% | 11,448 |
| Sep 26, 2025 | 63.90 | 65.40 | 63.05 | 63.70 | 62.95 | -3.44% | 28,813 |
| Sep 25, 2025 | 66.20 | 66.75 | 65.00 | 65.97 | 65.19 | -0.74% | 44,682 |
| Sep 24, 2025 | 66.23 | 66.80 | 65.95 | 66.46 | 65.68 | -0.34% | 21,747 |
| Sep 23, 2025 | 67.18 | 66.83 | 66.10 | 66.69 | 65.90 | -0.60% | 14,894 |
| Sep 22, 2025 | 67.05 | 67.90 | 66.80 | 67.09 | 66.30 | 0.15% | 14,287 |
| Sep 19, 2025 | 65.70 | 67.60 | 65.80 | 66.99 | 66.20 | 1.88% | 24,528 |
| Sep 18, 2025 | 65.98 | 66.55 | 65.55 | 65.75 | 64.97 | -0.26% | 12,955 |
| Sep 17, 2025 | 65.68 | 66.15 | 65.25 | 65.92 | 65.14 | 0.59% | 63,319 |
| Sep 16, 2025 | 66.05 | 66.05 | 65.20 | 65.53 | 64.76 | -0.64% | 18,965 |
| Sep 15, 2025 | 68.28 | 68.40 | 65.95 | 65.95 | 65.17 | -3.51% | 8,731 |
| Sep 12, 2025 | 68.15 | 68.55 | 67.90 | 68.35 | 67.54 | 1.03% | 44,818 |
| Sep 11, 2025 | 66.00 | 68.00 | 66.30 | 67.65 | 66.85 | 2.62% | 25,231 |
| Sep 10, 2025 | 65.73 | 66.35 | 65.75 | 65.93 | 65.15 | 0.80% | 32,334 |
| Sep 9, 2025 | 65.65 | 66.00 | 65.00 | 65.40 | 64.63 | -0.08% | 18,703 |
| Sep 8, 2025 | 65.93 | 66.35 | 65.45 | 65.45 | 64.68 | -0.83% | 52,854 |
| Sep 5, 2025 | 67.03 | 67.10 | 65.75 | 66.00 | 65.22 | -2.15% | 81,008 |
| Sep 4, 2025 | 66.83 | 68.00 | 66.30 | 67.45 | 66.65 | 0.22% | 16,283 |
| Sep 3, 2025 | 67.23 | 67.70 | 66.80 | 67.30 | 66.50 | 0.19% | 14,249 |
| Sep 2, 2025 | 67.48 | 67.60 | 66.95 | 67.17 | 66.38 | -0.85% | 20,351 |
| Sep 1, 2025 | 68.35 | 68.85 | 67.40 | 67.75 | 66.95 | -0.87% | 4,118 |
| Aug 29, 2025 | 68.48 | 68.75 | 67.90 | 68.34 | 67.54 | -0.37% | 12,256 |
| Aug 28, 2025 | 69.50 | 69.65 | 68.05 | 68.60 | 67.79 | -0.99% | 11,930 |
| Aug 27, 2025 | 69.08 | 69.70 | 68.75 | 69.29 | 68.47 | -0.07% | 3,224 |
| Aug 26, 2025 | 69.13 | 70.00 | 68.80 | 69.33 | 68.51 | 0.48% | 9,743 |
| Aug 25, 2025 | 69.15 | 69.55 | 68.95 | 69.00 | 68.18 | -0.68% | 23,839 |