Orion Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	31.81	31.81	31.81	31.81	31.81	-	92
May 19, 2025	31.81	31.81	31.81	31.81	31.81	2.06%	613
May 16, 2025	31.17	31.17	31.17	31.17	31.17	2.97%	539
May 15, 2025	30.27	30.27	30.27	30.27	30.27	-	174
May 14, 2025	30.27	30.27	30.27	30.27	30.27	4.01%	609
May 13, 2025	29.10	29.10	29.10	29.10	29.10	-	62
May 12, 2025	29.10	29.10	29.10	29.10	29.10	-5.16%	140
May 9, 2025	30.69	30.69	30.69	30.69	30.69	1.40%	255
May 8, 2025	30.26	30.26	30.26	30.26	30.26	-6.75%	245
May 7, 2025	32.45	32.45	32.45	32.45	32.45	-	105
May 6, 2025	32.45	32.45	32.45	32.45	32.45	0.93%	214
May 5, 2025	32.15	32.15	32.15	32.15	32.15	1.42%	550
May 2, 2025	31.70	31.70	31.70	31.70	31.70	-0.88%	203
May 1, 2025	31.98	31.98	31.98	31.98	31.98	2.11%	339
Apr 30, 2025	31.32	31.32	31.32	31.32	31.32	-	88