Orion Oyj (ORINY)
OTCMKTS
· Delayed Price · Currency is USD
22.76
0.00 (0.00%)
Jan 10, 2025, 4:00 PM EST
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - | 3 |
| Jan 8, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - | - |
| Jan 7, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 3.69% | 296 |
| Jan 6, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | 19 |
| Jan 3, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | 23 |
| Jan 2, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | - |
| Dec 31, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | 300 |
| Dec 30, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | 5 |
| Dec 27, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | 6 |
| Dec 26, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | 9 |
| Dec 24, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | - |
| Dec 23, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | 24 |
| Dec 20, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | 17 |
| Dec 19, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | 22 |
| Dec 18, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -4.06% | 190 |
| Dec 17, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - | 95 |
| Dec 16, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - | 36 |
| Dec 13, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - | 22 |
| Dec 12, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - | 3 |
| Dec 11, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -2.22% | 303 |
| Dec 10, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 6 |
| Dec 9, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 8 |
| Dec 6, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 5 |
| Dec 5, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Dec 4, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Dec 3, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Dec 2, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 19 |
| Nov 29, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.17% | 750 |
| Nov 27, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - | 5 |
| Nov 26, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.89% | 151 |
| Nov 25, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - | 79 |
| Nov 22, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - | - |
| Nov 21, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - | - |
| Nov 20, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - | - |
| Nov 19, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - | - |
| Nov 18, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - | 66 |
| Nov 15, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - | 2 |
| Nov 14, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - | 36 |
| Nov 13, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - | 2 |
| Nov 12, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -2.84% | 255 |
| Nov 11, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - | 5 |
| Nov 8, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - | - |
| Nov 7, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - | 19 |
| Nov 6, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - | - |
| Nov 5, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - | 2 |
| Nov 4, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - | 63 |
| Nov 1, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - | 3 |
| Oct 31, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - | 9 |
| Oct 30, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - | 2 |
| Oct 29, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - | 4 |
| Oct 28, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - | 79 |
| Oct 25, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -4.49% | 103 |
| Oct 24, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 10 |
| Oct 23, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 5 |
| Oct 22, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 70 |
| Oct 21, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 13 |
| Oct 18, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 5 |
| Oct 17, 2024 | 26.35 | 26.35 | 25.40 | 25.40 | 25.40 | -3.51% | 511 |
| Oct 16, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - | 9 |
| Oct 15, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 25.89 | - | 5 |
| Oct 14, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 25.89 | 2.43% | 133 |
| Oct 11, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.27 | -1.72% | 201 |
| Oct 10, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.71 | - | 5 |
| Oct 9, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.71 | -8.08% | 185 |
| Oct 8, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.98 | - | - |
| Oct 7, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.98 | - | 23 |
| Oct 4, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.98 | - | 26 |
| Oct 3, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.98 | - | 31 |
| Oct 2, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.98 | - | 8 |
| Oct 1, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.98 | - | - |
| Sep 30, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.98 | 0.04% | 209 |
| Sep 27, 2024 | 28.55 | 28.55 | 28.44 | 28.44 | 27.97 | 4.75% | 303 |
| Sep 26, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 26.70 | - | 516 |
| Sep 25, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 26.70 | - | 329 |
| Sep 24, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 26.70 | - | - |
| Sep 23, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 26.70 | -0.73% | 266 |
| Sep 20, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 26.89 | 3.99% | 216 |
| Sep 19, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.86 | - | 12 |
| Sep 18, 2024 | 26.70 | 26.70 | 26.30 | 26.30 | 25.86 | 0.69% | 221 |
| Sep 17, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.68 | - | - |
| Sep 16, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.68 | - | - |
| Sep 13, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.68 | - | 1 |
| Sep 12, 2024 | 26.31 | 26.31 | 26.12 | 26.12 | 25.68 | -1.62% | 920 |
| Sep 11, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.11 | - | 7 |
| Sep 10, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.11 | -4.84% | 164 |
| Sep 9, 2024 | 26.05 | 27.90 | 26.05 | 27.90 | 27.43 | 7.31% | 400 |
| Sep 6, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.57 | - | 79 |
| Sep 5, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.57 | -5.28% | 325 |
| Sep 4, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 26.99 | - | 1,007 |
| Sep 3, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 26.99 | - | - |
| Aug 30, 2024 | 27.44 | 27.45 | 27.44 | 27.45 | 26.99 | - | 1,007 |
| Aug 29, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 26.99 | 8.28% | 486 |
| Aug 28, 2024 | 25.75 | 25.75 | 25.35 | 25.35 | 24.93 | -8.12% | 404 |
| Aug 27, 2024 | 26.08 | 27.59 | 26.08 | 27.59 | 27.13 | 5.61% | 1,318 |
| Aug 26, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 25.69 | -1.38% | 243 |
| Aug 23, 2024 | 26.72 | 28.44 | 25.21 | 26.49 | 26.05 | 1.57% | 1,499 |
| Aug 22, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.65 | - | 40 |
| Aug 21, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.65 | -3.05% | 381 |
| Aug 20, 2024 | 25.88 | 26.90 | 25.15 | 26.90 | 26.45 | 4.79% | 2,513 |
| Aug 19, 2024 | 26.55 | 26.55 | 25.67 | 25.67 | 25.24 | -2.32% | 529 |