Orion Oyj (0M2O) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Orion Oyj

Date Open High Low Close* Volume
04/12/2018 29.92p 30.71p 29.92p 30.60p 232713
03/12/2018 29.66p 30.39p 23.00p 30.27p 11640
30/11/2018 29.64p 29.64p 29.32p 29.35p 51963
29/11/2018 29.05p 29.64p 29.05p 29.36p 1298
28/11/2018 28.82p 29.20p 28.62p 29.02p 4674
27/11/2018 29.76p 29.76p 28.32p 28.52p 1987
26/11/2018 29.74p 29.80p 29.43p 29.73p 7009
23/11/2018 29.40p 29.80p 29.37p 29.77p 5892
22/11/2018 29.82p 29.82p 29.38p 29.42p 356
21/11/2018 29.92p 30.25p 29.60p 29.61p 2821
20/11/2018 29.70p 30.00p 29.70p 29.94p 1952
19/11/2018 30.07p 30.15p 29.46p 29.79p 7877
16/11/2018 29.58p 30.04p 29.58p 29.69p 876
15/11/2018 30.28p 30.28p 29.32p 29.32p 2015
14/11/2018 29.92p 30.46p 29.86p 30.11p 14844
13/11/2018 29.91p 30.47p 29.75p 29.75p 11436
12/11/2018 30.02p 30.64p 29.83p 30.01p 38594
09/11/2018 30.33p 30.33p 29.93p 29.93p 2620
08/11/2018 30.77p 30.82p 30.19p 30.27p 5082
07/11/2018 29.70p 30.70p 29.70p 30.65p 1932
06/11/2018 29.99p 29.99p 29.57p 29.77p 2264
05/11/2018 29.77p 30.23p 29.77p 30.08p 8813
02/11/2018 30.42p 30.51p 29.47p 29.75p 8189
01/11/2018 30.50p 30.54p 29.80p 29.86p 4118
31/10/2018 31.28p 31.28p 29.91p 30.24p 8091
30/10/2018 29.77p 31.24p 29.77p 31.17p 19538
29/10/2018 29.03p 30.13p 29.03p 29.57p 21358
26/10/2018 29.26p 29.26p 28.37p 28.64p 11230
25/10/2018 31.88p 31.88p 27.49p 28.83p 65098
24/10/2018 32.06p 33.09p 31.13p 32.60p 14100
23/10/2018 30.09p 30.09p 29.14p 29.39p 4564
22/10/2018 30.95p 30.95p 30.52p 30.92p 4911
19/10/2018 30.80p 33.00p 30.31p 31.09p 36131
18/10/2018 31.55p 31.55p 30.85p 30.85p 3439
17/10/2018 31.14p 32.09p 24.00p 31.47p 8994
16/10/2018 30.30p 31.27p 30.30p 30.97p 3382
15/10/2018 30.23p 30.37p 30.22p 30.31p 2310
12/10/2018 29.94p 30.70p 29.94p 30.34p 6629
11/10/2018 30.47p 30.49p 29.14p 29.66p 46243
10/10/2018 30.77p 31.12p 30.36p 30.81p 7830
09/10/2018 31.03p 31.04p 30.48p 30.78p 11280
08/10/2018 30.89p 31.25p 30.89p 31.20p 4014
05/10/2018 31.33p 31.33p 30.60p 30.90p 692
04/10/2018 31.88p 31.88p 31.44p 31.47p 13064
03/10/2018 31.82p 32.09p 31.81p 31.81p 3754
02/10/2018 32.07p 32.24p 31.78p 31.92p 333
01/10/2018 32.58p 32.58p 31.88p 32.14p 9513
28/09/2018 32.19p 32.72p 32.19p 32.53p 17315
27/09/2018 31.85p 32.33p 31.80p 32.14p 5618
26/09/2018 31.58p 31.94p 31.58p 31.94p 1395
25/09/2018 31.41p 31.58p 31.27p 31.40p 4693
24/09/2018 31.83p 31.83p 30.77p 31.10p 7582
21/09/2018 31.95p 32.31p 31.58p 31.58p 29800
20/09/2018 31.39p 31.88p 31.39p 31.80p 12375
19/09/2018 31.54p 31.70p 31.27p 31.47p 3455
18/09/2018 30.67p 31.59p 22.57p 31.34p 48086
17/09/2018 30.64p 30.97p 30.23p 30.55p 2114
14/09/2018 30.45p 30.66p 30.21p 30.45p 14813
13/09/2018 30.45p 30.53p 30.32p 30.34p 1761
12/09/2018 30.25p 30.65p 30.25p 30.39p 2214
11/09/2018 30.57p 30.57p 30.15p 30.16p 458
10/09/2018 30.43p 30.48p 30.42p 30.42p 4
07/09/2018 30.16p 30.48p 30.09p 30.48p 9386
06/09/2018 30.05p 30.59p 30.05p 30.11p 1656
05/09/2018 30.51p 30.70p 30.39p 30.51p 425
04/09/2018 31.74p 31.74p 30.52p 30.71p 150443
03/09/2018 31.58p 31.81p 31.45p 31.57p 10748
31/08/2018 31.75p 31.89p 31.42p 31.72p 1792
30/08/2018 31.57p 32.05p 31.57p 31.62p 7157
29/08/2018 31.39p 31.74p 31.39p 31.74p 9377
28/08/2018 30.85p 31.57p 30.85p 31.48p 2016
24/08/2018 30.66p 30.87p 30.39p 30.60p 7391
23/08/2018 30.65p 30.93p 30.65p 30.66p 10252
22/08/2018 30.70p 30.95p 30.70p 30.70p 6105
21/08/2018 30.94p 30.97p 30.69p 30.92p 735
20/08/2018 30.28p 31.10p 30.28p 30.95p 7581
17/08/2018 30.10p 30.28p 30.10p 30.11p 33522
16/08/2018 29.82p 30.23p 29.82p 30.14p 3802
15/08/2018 29.89p 30.01p 29.53p 29.53p 13507
14/08/2018 29.78p 29.97p 29.78p 29.97p 4397
13/08/2018 30.13p 30.13p 29.53p 30.05p 682
10/08/2018 30.06p 30.21p 30.06p 30.17p 2651
09/08/2018 30.02p 30.31p 30.01p 30.01p 4786
08/08/2018 30.12p 30.31p 30.09p 30.09p 7745
07/08/2018 30.10p 30.35p 30.10p 30.10p 2537
06/08/2018 30.19p 30.21p 29.98p 30.08p 1023
03/08/2018 30.04p 30.26p 29.98p 30.13p 8843
02/08/2018 29.75p 30.01p 29.60p 29.82p 12985
01/08/2018 29.42p 29.98p 29.42p 29.74p 3284
31/07/2018 29.68p 29.69p 29.30p 29.69p 13528
30/07/2018 29.43p 29.78p 29.36p 29.77p 8283
27/07/2018 29.15p 29.48p 29.15p 29.48p 2558
26/07/2018 28.77p 29.13p 28.77p 29.06p 19838
25/07/2018 28.79p 28.82p 28.60p 28.60p 6334
24/07/2018 28.39p 28.72p 28.21p 28.69p 3947
23/07/2018 28.32p 28.48p 27.73p 28.41p 27606
20/07/2018 27.50p 28.93p 27.50p 28.39p 4296
19/07/2018 26.22p 27.94p 26.22p 27.19p 23951
18/07/2018 23.97p 26.33p 23.70p 26.33p 61101
17/07/2018 23.50p 23.95p 23.50p 23.69p 9333
16/07/2018 23.33p 23.50p 23.33p 23.33p 3703
13/07/2018 23.57p 23.57p 23.36p 23.36p 2242
12/07/2018 22.92p 23.46p 22.92p 23.46p 16968
11/07/2018 23.42p 23.45p 22.82p 22.94p 2690
10/07/2018 23.44p 23.69p 23.44p 23.69p 8701
09/07/2018 23.74p 23.74p 23.19p 23.23p 17830
06/07/2018 23.01p 23.99p 23.01p 23.68p 10546
05/07/2018 22.67p 23.05p 22.67p 22.92p 9674
04/07/2018 22.68p 22.86p 22.67p 22.73p 8850
03/07/2018 22.85p 23.10p 22.60p 22.77p 16662
02/07/2018 23.07p 23.10p 22.59p 22.70p 21583
29/06/2018 23.08p 23.24p 22.98p 23.22p 14204
28/06/2018 23.11p 23.52p 22.81p 22.86p 9066
27/06/2018 22.91p 23.41p 22.91p 23.31p 9616
26/06/2018 23.28p 23.28p 22.82p 22.89p 7248
25/06/2018 23.39p 23.68p 23.39p 23.39p 2383
22/06/2018 23.53p 23.32p 23.32p 23.32p 0
21/06/2018 23.53p 23.53p 23.32p 23.32p 1456
20/06/2018 23.70p 23.89p 23.63p 23.64p 1200
19/06/2018 23.39p 23.51p 23.38p 23.38p 13905
18/06/2018 24.01p 24.01p 23.51p 23.51p 35858
15/06/2018 24.46p 24.49p 23.81p 23.95p 78974
14/06/2018 25.16p 25.16p 24.33p 24.57p 20925
13/06/2018 26.38p 26.38p 25.80p 25.80p 1084
12/06/2018 26.53p 26.53p 26.17p 26.17p 7314
11/06/2018 26.50p 26.50p 26.35p 26.35p 9958
08/06/2018 26.06p 26.62p 26.06p 26.62p 18398
07/06/2018 26.53p 26.53p 26.14p 26.35p 7235
06/06/2018 26.48p 26.48p 26.15p 26.18p 14181
05/06/2018 26.31p 26.65p 26.31p 26.61p 19097
04/06/2018 25.94p 26.32p 25.76p 26.25p 49748
01/06/2018 25.45p 26.25p 25.29p 25.98p 31041
31/05/2018 26.00p 26.00p 23.26p 25.38p 67788
30/05/2018 25.58p 25.82p 25.44p 25.81p 3670
29/05/2018 26.38p 26.38p 25.50p 25.50p 8012
25/05/2018 26.71p 26.71p 26.34p 26.39p 19173
24/05/2018 27.06p 27.06p 26.47p 26.47p 13266
23/05/2018 27.30p 27.30p 26.77p 26.88p 7348
22/05/2018 27.47p 27.47p 26.78p 27.03p 6035
21/05/2018 27.77p 27.77p 27.36p 27.36p 6834
18/05/2018 27.85p 28.20p 27.67p 27.82p 27355
17/05/2018 26.73p 28.09p 26.73p 27.91p 24717
16/05/2018 25.92p 26.72p 25.92p 26.72p 7538
15/05/2018 25.83p 26.65p 25.77p 25.77p 21075
14/05/2018 25.33p 25.82p 25.13p 25.82p 180356
11/05/2018 25.24p 25.48p 25.14p 25.19p 4869
10/05/2018 25.02p 25.07p 25.07p 25.07p 0
09/05/2018 25.02p 25.23p 24.86p 25.07p 8887
08/05/2018 24.82p 25.16p 24.72p 25.05p 17236
04/05/2018 25.03p 25.09p 24.87p 25.03p 28506
03/05/2018 25.18p 25.46p 24.75p 24.93p 20639
02/05/2018 25.25p 25.55p 24.99p 25.27p 6009
01/05/2018 24.58p 25.32p 25.32p 25.32p 0
30/04/2018 24.58p 25.32p 24.58p 25.32p 2598
27/04/2018 23.64p 24.58p 23.64p 24.41p 18824
26/04/2018 22.90p 29.53p 22.90p 23.33p 25806
25/04/2018 24.02p 24.02p 22.77p 22.89p 16008
24/04/2018 26.59p 26.59p 23.76p 23.76p 27475
23/04/2018 26.09p 26.37p 26.09p 26.37p 37882
20/04/2018 26.03p 26.03p 25.70p 25.77p 15488
19/04/2018 25.57p 26.13p 25.57p 25.86p 68847
18/04/2018 25.48p 25.77p 25.14p 25.45p 75940
17/04/2018 25.33p 25.38p 24.73p 25.15p 23847
16/04/2018 24.95p 25.05p 24.95p 25.05p 1840
13/04/2018 24.95p 25.08p 24.32p 24.97p 5524
12/04/2018 24.89p 24.89p 24.58p 24.82p 9166
11/04/2018 25.13p 25.15p 24.70p 24.86p 7438
10/04/2018 24.84p 25.11p 24.71p 25.11p 5321
09/04/2018 25.33p 25.33p 24.69p 24.80p 909
06/04/2018 25.41p 25.48p 25.14p 25.31p 643
05/04/2018 25.11p 25.42p 25.04p 25.42p 2025
04/04/2018 24.37p 25.55p 24.37p 24.82p 42886
03/04/2018 24.88p 24.88p 24.33p 24.49p 135
29/03/2018 24.89p 25.20p 24.84p 24.84p 1393
28/03/2018 24.04p 24.86p 24.04p 24.83p 7832
27/03/2018 24.07p 24.39p 24.07p 24.09p 24181
26/03/2018 24.67p 24.76p 23.84p 23.84p 291
23/03/2018 24.62p 24.62p 24.12p 24.43p 1711
22/03/2018 25.29p 25.29p 24.88p 24.88p 116
21/03/2018 26.15p 27.75p 24.94p 25.35p 22603
20/03/2018 27.95p 28.02p 27.45p 27.75p 55017
19/03/2018 27.07p 28.12p 27.04p 28.02p 7163
16/03/2018 27.02p 27.21p 26.89p 27.21p 4850
15/03/2018 26.88p 26.91p 26.80p 26.82p 503530
14/03/2018 26.56p 26.91p 26.56p 26.91p 22189
13/03/2018 27.22p 27.22p 26.40p 26.50p 14400
12/03/2018 27.22p 27.22p 26.92p 26.92p 545
09/03/2018 26.94p 27.30p 26.72p 27.12p 14839
08/03/2018 26.44p 26.74p 26.44p 26.74p 477
07/03/2018 26.64p 26.64p 26.34p 26.34p 77000
06/03/2018 26.89p 26.90p 26.82p 26.82p 856
05/03/2018 26.43p 26.66p 26.43p 26.66p 2
02/03/2018 26.53p 26.53p 26.00p 26.50p 46
01/03/2018 26.78p 26.78p 26.47p 26.50p 1196
28/02/2018 26.95p 27.38p 26.58p 26.94p 12378
27/02/2018 27.43p 27.78p 26.66p 27.10p 16001
26/02/2018 27.09p 27.41p 26.75p 27.36p 18417
23/02/2018 27.07p 27.17p 26.45p 26.75p 12725
22/02/2018 27.30p 27.30p 27.17p 27.17p 31
21/02/2018 27.33p 27.48p 27.12p 27.48p 10865

*Close Price adjusted for both dividends and splits