Orion Oyj (BIT:1ORNBV)
Italy
· Delayed Price · Currency is EUR 70.60
0.00 (0.00%)
Last updated: Mar 4, 2026, 9:00 AM CET
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.36% | - |
| Mar 4, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 0.50% | - |
| Mar 3, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 5.94% | - |
| Mar 2, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -6.08% | - |
| Feb 27, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -0.71% | - |
| Feb 26, 2026 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 0.50% | - |
| Feb 25, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.71% | - |
| Feb 24, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 1.29% | - |
| Feb 23, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 2.80% | - |
| Feb 20, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.82% | - |
| Feb 19, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 2.67% | - |
| Feb 18, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -6.03% | - |
| Feb 17, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 4.97% | - |
| Feb 16, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -3.63% | - |
| Feb 13, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -2.41% | - |
| Feb 12, 2026 | 66.85 | 66.85 | 66.85 | 70.60 | 70.60 | -5.68% | 10 |
| Feb 11, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -0.07% | - |
| Feb 10, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -1.83% | - |
| Feb 9, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 2.90% | - |
| Feb 6, 2026 | 73.70 | 73.70 | 73.70 | 74.15 | 74.15 | -1.98% | 20 |
| Feb 5, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 5.22% | - |
| Feb 4, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -0.42% | - |
| Feb 3, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.07% | - |
| Feb 2, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 3.96% | - |
| Jan 30, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Jan 29, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.67% | - |
| Jan 28, 2026 | 70.90 | 70.90 | 70.90 | 72.95 | 72.95 | -1.75% | 4 |
| Jan 27, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 4.21% | - |
| Jan 26, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 0.64% | - |
| Jan 23, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 4.73% | - |
| Jan 22, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -3.50% | - |
| Jan 21, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 2.64% | - |
| Jan 20, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -1.52% | - |
| Jan 19, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -1.35% | - |
| Jan 16, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 0.86% | - |
| Jan 15, 2026 | 71.80 | 71.80 | 71.80 | 69.65 | 69.65 | 1.38% | 10 |
| Jan 14, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 4.65% | - |
| Jan 13, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -1.87% | - |
| Jan 12, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 1.44% | - |
| Jan 9, 2026 | 65.05 | 65.05 | 65.05 | 65.95 | 65.95 | -3.01% | 10 |
| Jan 8, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| Jan 7, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 6.10% | - |
| Jan 6, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -0.16% | - |
| Jan 5, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -0.55% | - |
| Jan 2, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.08% | - |
| Dec 30, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -0.39% | - |
| Dec 29, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -1.85% | - |
| Dec 23, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.93% | - |
| Dec 22, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 1.36% | - |
| Dec 19, 2025 | 62.40 | 62.40 | 62.40 | 62.30 | 62.30 | -1.03% | 300 |
| Dec 18, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 1.04% | - |
| Dec 17, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 2.21% | - |
| Dec 16, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 3.22% | - |
| Dec 15, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | -3.98% | - |
| Dec 12, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.49% | - |
| Dec 11, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.16% | - |
| Dec 10, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -2.55% | - |
| Dec 9, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -1.26% | - |
| Dec 8, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 4.87% | - |
| Dec 5, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 1.00% | - |
| Dec 4, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -0.66% | - |
| Dec 3, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -1.79% | - |
| Dec 2, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -2.07% | - |
| Dec 1, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 2.20% | - |
| Nov 28, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.49% | - |
| Nov 27, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 1.48% | - |
| Nov 26, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.25% | - |
| Nov 25, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -1.46% | - |
| Nov 24, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.49% | - |
| Nov 21, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 2.17% | - |
| Nov 20, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 1.70% | - |
| Nov 19, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -1.09% | - |
| Nov 18, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -1.00% | - |
| Nov 17, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.33% | - |
| Nov 14, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.92% | - |
| Nov 13, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -0.42% | - |
| Nov 12, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 1.61% | - |
| Nov 11, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 2.96% | - |
| Nov 10, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 1.68% | - |
| Nov 7, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.42% | - |
| Nov 6, 2025 | 58.30 | 58.30 | 58.30 | 57.90 | 57.90 | -0.52% | 1 |
| Nov 5, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -1.85% | - |
| Nov 4, 2025 | 60.05 | 60.05 | 60.05 | 59.30 | 59.30 | -1.90% | 1 |
| Nov 3, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -0.49% | - |
| Oct 31, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -2.33% | - |
| Oct 30, 2025 | 63.00 | 63.00 | 63.00 | 62.20 | 62.20 | -1.58% | 1 |
| Oct 29, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 1.53% | - |
| Oct 28, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -9.19% | - |
| Oct 27, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.51% | - |
| Oct 24, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.15% | - |
| Oct 23, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 0.96% | - |
| Oct 22, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.30% | - |
| Oct 21, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.52% | - |
| Oct 20, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.07% | - |
| Oct 17, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 0.59% | - |
| Oct 16, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.96% | - |
| Oct 15, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.07% | - |
| Oct 14, 2025 | 67.50 | 67.50 | 67.50 | 67.95 | 67.13 | -0.80% | 15 |
| Oct 13, 2025 | 67.67 | 67.67 | 67.67 | 68.50 | 67.67 | -0.44% | - |
| Oct 10, 2025 | 70.00 | 70.00 | 70.00 | 68.80 | 67.97 | -1.57% | 1 |