Oriola Oyj (LON:0NES)
London · Delayed Price · Currency is GBP · Price in EUR 0.9570
0.00 (0.00%)
Mar 30, 2026, 9:09 AM GMT
LON:0NES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.09% | 14,680 |
| Mar 26, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -1.48% | 5,869 |
| Mar 25, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.95 | -0.10% | 11,309 |
| Mar 24, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.95 | -0.76% | 13,998 |
| Mar 23, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.96 | -2.89% | 43,870 |
| Mar 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | 0.99% | 5,690 |
| Mar 19, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 0.98 | 1.41% | 35,378 |
| Mar 18, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.97 | 0.61% | 5,291 |
| Mar 17, 2026 | 1.01 | 1.03 | 0.99 | 0.99 | 0.96 | -1.39% | 22,586 |
| Mar 16, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 0.97 | -0.50% | 14,715 |
| Mar 13, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.98 | -0.10% | 3,841 |
| Mar 12, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.98 | - | 29,342 |
| Mar 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | -1.37% | 960 |
| Mar 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | 2.20% | 2,396 |
| Mar 9, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 0.97 | -3.28% | 4,924 |
| Mar 6, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.00 | 0.97% | 14,918 |
| Mar 5, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 0.99 | -0.77% | 6,530 |
| Mar 4, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.00 | 2.17% | 64,159 |
| Mar 3, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 0.98 | -2.69% | 9,930 |
| Mar 2, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.01 | -3.26% | 17,433 |
| Feb 27, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.04 | 0.28% | 17,468 |
| Feb 26, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.04 | 0.94% | 13,776 |
| Feb 25, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.03 | -5.68% | 82,012 |
| Feb 24, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.09 | -0.62% | 6,327 |
| Feb 23, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.10 | -0.44% | 8,685 |
| Feb 20, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.10 | -0.70% | 16,595 |
| Feb 19, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.11 | -1.21% | 19,354 |
| Feb 18, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.12 | -0.85% | 5,975 |
| Feb 17, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.13 | -1.02% | 1,730 |
| Feb 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | - | 650 |
| Feb 13, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.15 | - | 4,946 |
| Feb 12, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.15 | 1.90% | 6,280 |
| Feb 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | -0.34% | 2,143 |
| Feb 10, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.13 | 0.61% | 7,874 |
| Feb 9, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.12 | -0.94% | 21,662 |
| Feb 6, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.13 | 1.48% | 29,476 |
| Feb 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | -0.95% | 9,190 |
| Feb 4, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.13 | -1.53% | 10,506 |
| Feb 3, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.14 | 1.72% | 10,968 |
| Feb 2, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.12 | -0.51% | 10,146 |
| Jan 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -0.68% | 6,870 |
| Jan 29, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.14 | -0.17% | 72,193 |
| Jan 28, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.14 | -0.51% | 15,065 |
| Jan 27, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.15 | -0.84% | 84,216 |
| Jan 26, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.16 | 0.85% | 14,235 |
| Jan 23, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.15 | 1.63% | 14,761 |
| Jan 22, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.13 | 0.78% | 5,755 |
| Jan 21, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.12 | -0.69% | 7,028 |
| Jan 20, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.13 | -0.51% | 13,583 |
| Jan 19, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.13 | -1.85% | 11,065 |