Orion Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	40.77	40.80	40.77	40.80	40.80	0.30%	254
Jul 31, 2025	40.68	40.68	40.68	40.68	40.68	-	4,625
Jul 30, 2025	40.68	40.68	40.68	40.68	40.68	0.64%	696
Jul 29, 2025	40.76	40.76	40.42	40.42	40.42	-0.83%	1,924
Jul 28, 2025	40.95	40.95	40.76	40.76	40.76	-1.80%	498
Jul 25, 2025	41.50	41.50	41.50	41.50	41.50	-	525
Jul 24, 2025	41.50	41.50	41.50	41.50	41.50	-	78
Jul 23, 2025	41.60	41.60	41.50	41.50	41.50	0.41%	327
Jul 22, 2025	41.03	41.33	41.03	41.33	41.33	6.32%	384
Jul 21, 2025	38.88	38.88	38.88	38.88	38.88	-	37
Jul 18, 2025	38.88	38.88	38.88	38.88	38.88	-	83
Jul 17, 2025	38.88	38.88	38.88	38.88	38.88	-	94
Jul 16, 2025	38.88	38.88	38.88	38.88	38.88	-	98
Jul 15, 2025	38.88	38.88	38.88	38.88	38.88	-0.59%	214
Jul 14, 2025	39.11	39.11	39.11	39.11	39.11	-	71
Jul 11, 2025	39.11	39.11	39.11	39.11	39.11	-0.72%	263
Jul 10, 2025	39.39	39.39	39.39	39.39	39.39	4.18%	193
Jul 9, 2025	37.81	37.81	37.81	37.81	37.81	-	28
Jul 8, 2025	37.81	37.81	37.81	37.81	37.81	1.69%	122
Jul 7, 2025	37.18	37.18	37.18	37.18	37.18	-	80
Jul 3, 2025	37.18	37.18	37.18	37.18	37.18	-	-
Jul 2, 2025	37.18	37.18	37.18	37.18	37.18	-	69
Jul 1, 2025	37.18	37.18	37.18	37.18	37.18	-	50
Jun 30, 2025	37.18	37.18	37.18	37.18	37.18	-	8
Jun 27, 2025	37.18	37.18	37.18	37.18	37.18	-	19
Jun 26, 2025	37.18	37.18	37.18	37.18	37.18	0.24%	157
Jun 25, 2025	37.09	37.09	37.09	37.09	37.09	-	40
Jun 24, 2025	37.09	37.09	37.09	37.09	37.09	-1.17%	124
Jun 23, 2025	37.53	37.53	37.53	37.53	37.53	-	169
Jun 20, 2025	37.53	37.53	37.53	37.53	37.53	5.87%	136
Jun 18, 2025	35.89	35.89	35.45	35.45	35.45	-2.69%	455
Jun 17, 2025	36.43	36.43	36.43	36.43	36.43	-	15
Jun 16, 2025	36.43	36.43	36.43	36.43	36.43	0.69%	214
Jun 13, 2025	36.18	36.18	36.18	36.18	36.18	-0.74%	221
Jun 12, 2025	36.45	36.45	36.45	36.45	36.45	-	26
Jun 11, 2025	36.45	36.45	36.45	36.45	36.45	2.04%	236
Jun 10, 2025	35.72	35.72	35.72	35.72	35.72	-	56
Jun 9, 2025	35.72	35.72	35.72	35.72	35.72	-	181
Jun 6, 2025	35.72	35.72	35.72	35.72	35.72	-	62
Jun 5, 2025	35.72	35.72	35.72	35.72	35.72	1.71%	182
Jun 4, 2025	35.12	35.12	35.12	35.12	35.12	-	20
Jun 3, 2025	35.12	35.12	35.12	35.12	35.12	4.77%	146
Jun 2, 2025	33.52	33.52	33.52	33.52	33.52	-	22
May 30, 2025	33.52	33.52	33.52	33.52	33.52	-	139
May 29, 2025	33.52	33.52	33.52	33.52	33.52	1.54%	351
May 28, 2025	33.01	33.01	33.01	33.01	33.01	-0.06%	126
May 27, 2025	33.03	33.03	33.03	33.03	33.03	-	65
May 23, 2025	33.03	33.03	33.03	33.03	33.03	-	71
May 22, 2025	33.03	33.03	33.03	33.03	33.03	3.84%	143
May 21, 2025	31.81	31.81	31.81	31.81	31.81	-	103