Orion Oyj (BIT:1ORNBV)
Italy
· Delayed Price · Currency is EUR 73.55
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM CET
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -1.21% | - |
| Apr 27, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -0.14% | - |
| Apr 24, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -2.57% | - |
| Apr 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.48% | - |
| Apr 22, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -5.55% | - |
| Apr 21, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.52% | - |
| Apr 20, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -2.50% | - |
| Apr 17, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 6.25% | - |
| Apr 16, 2026 | 73.80 | 73.80 | 73.80 | 73.55 | 73.55 | -2.26% | 27 |
| Apr 15, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -0.53% | - |
| Apr 14, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 1.95% | - |
| Apr 13, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.75% | - |
| Apr 10, 2026 | 73.15 | 73.15 | 73.15 | 73.65 | 73.65 | -0.67% | 20 |
| Apr 9, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 0.14% | - |
| Apr 8, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 1.51% | - |
| Apr 7, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 2.53% | - |
| Apr 2, 2026 | 71.40 | 71.40 | 71.40 | 71.15 | 71.15 | 2.30% | 10 |
| Apr 1, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -2.18% | - |
| Mar 31, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 2.45% | - |
| Mar 30, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 3.89% | - |
| Mar 27, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | - |
| Mar 26, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -2.27% | - |
| Mar 25, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 1.64% | - |
| Mar 24, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 66.35 | -1.25% | - |
| Mar 23, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 67.19 | -1.45% | - |
| Mar 20, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 68.18 | -0.65% | - |
| Mar 19, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 68.62 | 1.61% | - |
| Mar 18, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 67.53 | -0.22% | - |
| Mar 17, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 67.68 | -2.21% | - |
| Mar 16, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 69.21 | 4.08% | - |
| Mar 13, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 66.50 | -4.13% | - |
| Mar 12, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 69.36 | 3.31% | - |
| Mar 11, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 67.14 | - | - |
| Mar 10, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 67.14 | -3.13% | - |
| Mar 9, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 69.31 | 3.38% | - |
| Mar 6, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.04 | -1.52% | - |
| Mar 5, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.08 | -1.36% | - |
| Mar 4, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.01 | 0.50% | - |
| Mar 3, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 68.67 | 5.94% | - |
| Mar 2, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 64.82 | -6.08% | - |
| Feb 27, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.01 | -0.71% | - |
| Feb 26, 2026 | 70.45 | 70.45 | 70.45 | 70.45 | 69.51 | 0.50% | - |
| Feb 25, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 69.16 | -0.71% | - |
| Feb 24, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 69.66 | 1.29% | - |
| Feb 23, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 68.77 | 2.80% | - |
| Feb 20, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 66.89 | 0.82% | - |
| Feb 19, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 66.35 | 2.67% | - |
| Feb 18, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.62 | -6.03% | - |
| Feb 17, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 68.77 | 4.97% | - |
| Feb 16, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 65.51 | -3.63% | - |
| Feb 13, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 67.98 | -2.41% | - |
| Feb 12, 2026 | 66.85 | 66.85 | 66.85 | 70.60 | 69.66 | -5.68% | 10 |
| Feb 11, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 73.85 | -0.07% | - |
| Feb 10, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 73.90 | -1.83% | - |
| Feb 9, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 75.28 | 2.90% | - |
| Feb 6, 2026 | 73.70 | 73.70 | 73.70 | 74.15 | 73.16 | -1.98% | 20 |
| Feb 5, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 74.64 | 5.22% | - |
| Feb 4, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 70.94 | -0.42% | - |
| Feb 3, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 71.23 | -0.07% | - |
| Feb 2, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 71.28 | 3.96% | - |
| Jan 30, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.57 | -2.11% | - |
| Jan 29, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.05 | -2.67% | - |
| Jan 28, 2026 | 70.90 | 70.90 | 70.90 | 72.95 | 71.97 | -1.75% | 4 |
| Jan 27, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 73.26 | 4.21% | - |
| Jan 26, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 70.30 | 0.64% | - |
| Jan 23, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 69.85 | 4.73% | - |
| Jan 22, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 66.70 | -3.50% | - |
| Jan 21, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 69.11 | 2.64% | - |
| Jan 20, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 67.34 | -1.52% | - |
| Jan 19, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 68.37 | -1.35% | - |
| Jan 16, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 69.31 | 0.86% | - |
| Jan 15, 2026 | 71.80 | 71.80 | 71.80 | 69.65 | 68.72 | 1.38% | 10 |
| Jan 14, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 67.78 | 4.65% | - |
| Jan 13, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 64.77 | -1.87% | - |
| Jan 12, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.00 | 1.44% | - |
| Jan 9, 2026 | 65.05 | 65.05 | 65.05 | 65.95 | 65.07 | -3.01% | 10 |
| Jan 8, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.09 | 1.49% | - |
| Jan 7, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.10 | 6.10% | - |
| Jan 6, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 62.30 | -0.16% | - |
| Jan 5, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 62.40 | -0.55% | - |
| Jan 2, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 62.75 | 0.08% | - |
| Dec 30, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 62.70 | -0.39% | - |
| Dec 29, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 62.95 | -1.85% | - |
| Dec 23, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.13 | 2.93% | - |
| Dec 22, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 62.30 | 1.36% | - |
| Dec 19, 2025 | 62.40 | 62.40 | 62.40 | 62.30 | 61.47 | -1.03% | 300 |
| Dec 18, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.11 | 1.04% | - |
| Dec 17, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 61.47 | 2.21% | - |
| Dec 16, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.13 | 3.22% | - |
| Dec 15, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 58.26 | -3.98% | - |
| Dec 12, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.68 | 0.49% | - |
| Dec 11, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 60.38 | 0.16% | - |
| Dec 10, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 60.28 | -2.55% | - |
| Dec 9, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 61.86 | -1.26% | - |
| Dec 8, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.65 | 4.87% | - |
| Dec 5, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 59.74 | 1.00% | - |
| Dec 4, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.15 | -0.66% | - |
| Dec 3, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 59.54 | -1.79% | - |
| Dec 2, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 60.63 | -2.07% | - |
| Dec 1, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 61.91 | 2.20% | - |