Orion Oyj (BIT:1ORNBV)
Italy
· Delayed Price · Currency is EUR 60.35
-1.10 (-1.79%)
At close: Dec 3, 2025
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 69.06 | 69.06 | 69.06 | 69.90 | 69.06 | 0.87% | - |
| Oct 8, 2025 | 68.46 | 68.46 | 68.46 | 69.30 | 68.46 | -1.21% | - |
| Oct 7, 2025 | 69.30 | 69.30 | 69.30 | 70.15 | 69.30 | 2.78% | - |
| Oct 6, 2025 | 67.43 | 67.43 | 67.43 | 68.25 | 67.43 | 4.76% | - |
| Oct 3, 2025 | 64.36 | 64.36 | 64.36 | 65.15 | 64.36 | - | - |
| Oct 2, 2025 | 64.36 | 64.36 | 64.36 | 65.15 | 64.36 | -1.36% | - |
| Oct 1, 2025 | 65.25 | 65.25 | 65.25 | 66.05 | 65.25 | 0.84% | - |
| Sep 30, 2025 | 64.71 | 64.71 | 64.71 | 65.50 | 64.71 | 1.24% | - |
| Sep 29, 2025 | 63.92 | 63.92 | 63.92 | 64.70 | 63.92 | 1.33% | - |