Orion Oyj (ORINY)
OTCMKTS
· Delayed Price · Currency is USD
29.50
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 3.83% | 243 |
| Apr 24, 2025 | 30.26 | 30.26 | 29.50 | 29.50 | 29.50 | 4.42% | 620 |
| Apr 23, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 2.36% | 332 |
| Apr 22, 2025 | 25.95 | 27.60 | 25.95 | 27.60 | 27.60 | 5.10% | 1,993 |
| Apr 21, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -6.85% | 331 |
| Apr 17, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - | 320 |
| Apr 16, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 4.16% | 358 |
| Apr 15, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - | 159 |
| Apr 14, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.89% | 244 |
| Apr 11, 2025 | 27.30 | 27.30 | 26.35 | 26.83 | 26.83 | 0.19% | 1,338 |
| Apr 10, 2025 | 28.03 | 28.03 | 26.06 | 26.78 | 26.78 | 1.77% | 1,306 |
| Apr 9, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -7.33% | 422 |
| Apr 8, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - | 18,186 |
| Apr 7, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -8.71% | 16,923 |
| Apr 4, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 30.62 | - | 128 |
| Apr 3, 2025 | 30.89 | 31.10 | 30.89 | 31.10 | 30.62 | 2.03% | 706 |
| Apr 2, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.01 | 2.35% | 1,098 |
| Apr 1, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.32 | -0.63% | 545 |
| Mar 31, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.51 | 2.11% | 1,119 |
| Mar 28, 2025 | 28.98 | 29.35 | 28.98 | 29.35 | 28.89 | 2.37% | 680 |
| Mar 27, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.23 | -3.79% | 5,914 |
| Mar 26, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.34 | - | 14 |
| Mar 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.34 | - | 106 |
| Mar 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.34 | -2.52% | 402 |
| Mar 21, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.10 | - | 145 |
| Mar 20, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.10 | - | 15 |
| Mar 19, 2025 | 29.95 | 30.57 | 29.95 | 30.57 | 30.10 | 2.72% | 306 |
| Mar 18, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.30 | - | 82 |
| Mar 17, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.30 | - | 115 |
| Mar 14, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.30 | - | 65 |
| Mar 13, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.30 | - | 12 |
| Mar 12, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.30 | -1.62% | 188 |
| Mar 11, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 29.78 | - | 62 |
| Mar 10, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 29.78 | - | 130 |
| Mar 7, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 29.78 | - | 79 |
| Mar 6, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 29.78 | - | 1,093 |
| Mar 5, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 29.78 | - | - |
| Mar 4, 2025 | 29.95 | 30.25 | 29.28 | 30.25 | 29.78 | 5.66% | 4,242 |
| Mar 3, 2025 | 27.80 | 28.63 | 27.80 | 28.63 | 28.19 | 1.74% | 946 |
| Feb 28, 2025 | 27.86 | 28.14 | 27.86 | 28.14 | 27.70 | 4.11% | 797 |
| Feb 27, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.61 | - | 55 |
| Feb 26, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.61 | - | 120 |
| Feb 25, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.61 | - | 195 |
| Feb 24, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.61 | -0.66% | 1,048 |
| Feb 21, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 26.79 | - | 230 |
| Feb 20, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 26.79 | 3.46% | 317 |
| Feb 19, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 25.89 | - | 228 |
| Feb 18, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 25.89 | -2.50% | 229 |
| Feb 14, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.56 | 2.57% | 210 |
| Feb 13, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 25.89 | 0.57% | 372 |