Orion Oyj (0M2O) Share Price

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

Date Open High Low Close* Volume
20/02/2018 27.48p 27.48p 27.16p 27.16p 640
19/02/2018 27.43p 27.43p 27.36p 27.43p 2060
16/02/2018 26.86p 27.28p 26.86p 27.15p 2624
15/02/2018 26.23p 26.70p 26.23p 26.69p 23
14/02/2018 25.33p 26.11p 25.33p 26.08p 6847
13/02/2018 26.12p 26.12p 25.07p 25.25p 128722
12/02/2018 26.80p 26.80p 26.16p 26.16p 5150
09/02/2018 26.97p 27.23p 26.62p 26.62p 10694
08/02/2018 27.50p 28.35p 26.66p 26.90p 2242
07/02/2018 31.02p 31.02p 27.33p 27.33p 400
06/02/2018 30.67p 31.32p 30.64p 30.64p 771
05/02/2018 32.28p 32.28p 31.36p 31.49p 7242
02/02/2018 32.45p 32.45p 32.14p 32.38p 32392
01/02/2018 32.42p 32.65p 32.28p 32.38p 1293
31/01/2018 32.90p 33.34p 31.93p 32.47p 12329
30/01/2018 32.88p 32.93p 32.84p 32.93p 15000
29/01/2018 32.64p 32.83p 32.54p 32.63p 115917
26/01/2018 32.53p 32.58p 32.40p 32.40p 31
25/01/2018 32.85p 32.89p 32.28p 32.48p 22187
24/01/2018 33.30p 33.30p 32.84p 32.92p 1713
23/01/2018 33.35p 33.40p 33.14p 33.34p 1816
22/01/2018 33.13p 33.27p 33.10p 33.10p 16274
19/01/2018 32.63p 33.20p 32.63p 32.95p 2971
18/01/2018 32.73p 32.73p 32.35p 32.42p 23524
17/01/2018 31.67p 32.62p 31.67p 32.62p 115
16/01/2018 31.52p 31.53p 31.42p 31.44p 14442
15/01/2018 31.06p 31.62p 31.06p 31.38p 972
12/01/2018 31.29p 31.29p 30.76p 30.91p 11763
11/01/2018 31.67p 31.67p 31.33p 31.33p 185
10/01/2018 32.15p 32.15p 31.45p 31.45p 175
09/01/2018 32.45p 32.66p 32.29p 32.29p 2262
08/01/2018 32.93p 32.93p 32.25p 32.25p 17190
05/01/2018 31.86p 32.82p 31.86p 32.58p 1654
04/01/2018 32.05p 32.05p 31.69p 31.69p 2670
03/01/2018 31.39p 32.01p 31.39p 31.85p 2606
02/01/2018 31.25p 31.38p 31.17p 31.25p 21642
29/12/2017 30.61p 30.68p 30.45p 30.62p 2280
28/12/2017 30.32p 30.75p 30.31p 30.61p 22494
27/12/2017 30.33p 30.44p 30.18p 30.34p 14633
22/12/2017 30.35p 30.56p 30.17p 30.32p 22709
21/12/2017 30.34p 30.58p 30.17p 30.35p 50956
20/12/2017 30.75p 30.82p 30.24p 30.39p 92747
19/12/2017 30.77p 31.12p 30.70p 30.77p 97636
18/12/2017 30.90p 31.06p 30.75p 30.94p 47872
15/12/2017 30.77p 30.98p 30.40p 30.75p 139335
14/12/2017 30.77p 31.25p 30.73p 31.07p 33765
13/12/2017 30.83p 30.96p 30.50p 30.81p 83899
12/12/2017 30.05p 31.09p 29.79p 30.97p 75823
11/12/2017 30.38p 30.40p 29.94p 30.02p 70549
08/12/2017 30.03p 30.61p 29.95p 30.32p 28051
07/12/2017 30.39p 30.81p 29.98p 30.25p 30367
06/12/2017 30.38p 30.46p 30.37p 30.38p 26252
05/12/2017 30.74p 30.95p 30.35p 30.39p 35347
04/12/2017 30.75p 31.10p 30.21p 30.98p 18553
01/12/2017 31.01p 31.10p 30.52p 30.59p 57902
30/11/2017 32.41p 32.41p 30.87p 31.01p 36100
29/11/2017 32.41p 32.72p 32.28p 32.46p 34966
28/11/2017 31.92p 32.39p 31.92p 32.28p 22981
27/11/2017 32.43p 32.43p 31.93p 32.06p 39152
24/11/2017 32.44p 32.55p 32.24p 32.43p 14775
23/11/2017 32.69p 32.70p 32.21p 32.32p 7175
22/11/2017 32.58p 32.91p 32.48p 32.90p 30846
21/11/2017 32.76p 32.76p 32.22p 32.35p 32125
20/11/2017 33.08p 33.08p 32.68p 33.01p 135745
17/11/2017 33.26p 33.30p 32.87p 32.87p 31491
16/11/2017 33.35p 33.46p 32.77p 33.01p 64833
15/11/2017 32.95p 33.20p 32.73p 32.94p 39585
14/11/2017 33.43p 33.43p 32.96p 33.04p 48623
13/11/2017 33.62p 33.87p 33.20p 33.29p 61034
10/11/2017 33.71p 33.73p 33.29p 33.33p 31423
09/11/2017 34.58p 34.68p 33.60p 33.90p 30990
08/11/2017 35.19p 35.30p 34.39p 34.46p 55837
07/11/2017 35.90p 36.03p 35.04p 35.13p 106219
06/11/2017 35.42p 35.85p 35.40p 35.81p 114533
03/11/2017 35.17p 35.61p 35.02p 35.26p 83915
02/11/2017 35.56p 35.86p 35.10p 35.15p 80849
01/11/2017 35.31p 35.48p 35.03p 35.28p 53606
31/10/2017 35.38p 35.44p 35.07p 35.07p 63989
30/10/2017 36.06p 36.09p 35.23p 35.28p 217055
27/10/2017 35.85p 36.59p 35.26p 36.20p 91174
26/10/2017 38.81p 38.81p 35.04p 35.46p 42481
25/10/2017 38.63p 38.75p 38.51p 38.51p 71182
24/10/2017 39.31p 39.31p 38.49p 38.85p 74520
23/10/2017 39.36p 39.46p 39.05p 39.34p 52514
20/10/2017 38.53p 39.35p 38.32p 39.33p 37299
19/10/2017 38.56p 38.59p 38.17p 38.17p 26461
18/10/2017 38.60p 39.16p 38.34p 38.84p 22718
17/10/2017 38.81p 39.00p 38.29p 38.37p 57094
16/10/2017 38.01p 38.19p 37.95p 37.99p 32105
13/10/2017 38.61p 38.94p 37.65p 38.17p 51533
12/10/2017 38.88p 39.17p 38.31p 38.83p 14872
11/10/2017 38.89p 39.22p 38.22p 38.60p 23793
10/10/2017 39.12p 39.49p 38.29p 38.60p 11531
09/10/2017 38.55p 39.09p 38.55p 39.03p 20653
06/10/2017 38.81p 39.19p 38.29p 38.81p 75941
05/10/2017 39.64p 40.08p 38.35p 38.69p 12562
04/10/2017 39.09p 39.85p 39.04p 39.85p 15861
03/10/2017 39.15p 39.42p 38.67p 39.15p 72603
02/10/2017 39.33p 39.67p 38.85p 39.42p 6756
29/09/2017 38.93p 39.34p 38.91p 39.34p 30424
28/09/2017 39.20p 39.49p 38.58p 39.10p 20253
27/09/2017 39.09p 39.40p 38.64p 39.03p 17262
26/09/2017 39.52p 39.88p 38.65p 39.03p 20436
25/09/2017 39.60p 39.94p 39.17p 39.60p 5408
22/09/2017 39.76p 40.18p 39.29p 39.76p 15007
21/09/2017 40.18p 40.46p 39.62p 40.18p 4769
20/09/2017 40.30p 40.60p 39.75p 40.16p 21765
19/09/2017 40.24p 40.65p 39.83p 40.24p 36592
18/09/2017 40.17p 40.47p 40.17p 40.17p 83796
15/09/2017 40.85p 41.12p 36.67p 40.31p 60806
14/09/2017 41.13p 41.59p 40.28p 40.68p 67137
13/09/2017 41.67p 42.00p 40.76p 41.22p 109154
12/09/2017 41.58p 41.90p 41.15p 41.58p 8301
11/09/2017 41.67p 42.04p 41.17p 41.67p 8159
08/09/2017 41.76p 42.09p 41.26p 41.76p 11854
07/09/2017 42.13p 42.46p 41.31p 41.68p 16110
06/09/2017 39.94p 42.47p 39.94p 42.03p 56516
05/09/2017 40.10p 40.29p 39.61p 40.10p 29571
04/09/2017 39.99p 40.40p 39.60p 39.99p 17116
01/09/2017 39.93p 40.78p 39.69p 40.36p 16215
31/08/2017 39.28p 39.78p 39.28p 39.69p 30765
30/08/2017 39.36p 39.60p 38.92p 39.36p 191512
29/08/2017 39.39p 40.05p 38.63p 38.92p 184863
25/08/2017 40.51p 40.95p 39.65p 40.05p 67270
24/08/2017 41.24p 41.62p 40.29p 40.76p 35238
23/08/2017 40.65p 41.34p 40.65p 41.04p 40871
22/08/2017 40.87p 41.19p 40.42p 40.87p 31784
21/08/2017 40.68p 41.10p 40.35p 40.65p 16037
18/08/2017 41.25p 41.72p 40.38p 40.79p 3062
17/08/2017 41.35p 41.79p 41.35p 41.35p 43841
16/08/2017 41.35p 41.79p 41.19p 41.79p 7720
15/08/2017 41.68p 42.03p 40.74p 41.19p 32051
14/08/2017 41.78p 42.10p 41.26p 41.78p 7660
11/08/2017 41.42p 41.89p 41.11p 41.42p 13910
10/08/2017 42.31p 42.72p 41.03p 41.37p 18604
09/08/2017 42.42p 42.88p 41.96p 42.39p 134208
08/08/2017 43.34p 43.78p 42.25p 42.88p 31790
07/08/2017 43.03p 43.93p 42.98p 43.45p 31650
04/08/2017 42.62p 43.04p 42.51p 43.04p 18511
03/08/2017 42.58p 42.97p 42.53p 42.58p 39820
02/08/2017 42.53p 42.97p 42.12p 42.53p 42217
01/08/2017 42.84p 43.18p 42.02p 42.34p 30173
31/07/2017 42.87p 43.29p 42.45p 42.87p 7631
28/07/2017 43.29p 43.61p 42.74p 43.29p 8674
27/07/2017 43.55p 43.71p 43.10p 43.55p 42196
26/07/2017 43.39p 43.90p 43.38p 43.46p 28307
25/07/2017 44.90p 45.26p 42.94p 43.38p 8914
24/07/2017 45.33p 45.70p 44.58p 45.21p 59339
21/07/2017 45.96p 46.44p 44.92p 45.47p 44175
20/07/2017 48.15p 48.42p 45.63p 46.17p 218884
19/07/2017 54.45p 55.00p 47.19p 47.77p 28045
18/07/2017 55.15p 55.71p 53.90p 54.47p 67639
17/07/2017 55.18p 55.85p 54.72p 55.23p 8441
14/07/2017 54.95p 55.42p 54.49p 54.95p 36929
13/07/2017 55.38p 55.97p 54.63p 55.38p 36859
12/07/2017 54.35p 55.55p 54.35p 55.47p 8930
11/07/2017 54.92p 55.58p 54.21p 54.92p 36936
10/07/2017 55.21p 55.71p 54.60p 55.21p 19296
07/07/2017 54.95p 55.53p 54.52p 54.95p 17639
06/07/2017 55.90p 56.41p 54.60p 55.26p 19158
05/07/2017 55.53p 56.11p 55.16p 55.53p 9353
04/07/2017 55.88p 56.42p 55.32p 55.88p 11781
03/07/2017 55.95p 56.46p 55.49p 55.95p 17121
30/06/2017 56.00p 56.46p 55.47p 56.00p 16379
29/06/2017 57.08p 57.57p 55.34p 55.85p 30255
28/06/2017 56.45p 57.17p 56.43p 57.05p 36877
27/06/2017 57.33p 57.97p 56.19p 56.73p 9486
26/06/2017 57.45p 58.06p 56.92p 57.45p 42434
23/06/2017 57.60p 57.60p 57.38p 57.60p 204
22/06/2017 56.73p 57.38p 56.73p 57.38p 0
21/06/2017 56.23p 56.85p 56.23p 56.85p 0
20/06/2017 56.60p 57.17p 56.01p 56.60p 0
19/06/2017 56.13p 56.76p 56.11p 56.76p 0
16/06/2017 56.53p 56.75p 56.05p 56.53p 39404
15/06/2017 57.40p 57.40p 56.74p 56.76p 32509
14/06/2017 56.95p 58.00p 56.95p 57.55p 14408
13/06/2017 56.50p 57.10p 56.50p 56.50p 14073
12/06/2017 57.68p 57.68p 56.25p 56.42p 8052
09/06/2017 56.95p 58.00p 56.95p 57.55p 17512
08/06/2017 58.13p 58.13p 56.95p 56.95p 6695
07/06/2017 57.92p 58.25p 57.85p 57.92p 3598
06/06/2017 57.65p 57.95p 57.50p 57.65p 5029
05/06/2017 58.08p 58.19p 57.55p 58.08p 5231
02/06/2017 58.28p 58.37p 58.00p 58.28p 7673
01/06/2017 57.42p 58.50p 57.35p 58.03p 11865
31/05/2017 57.17p 57.62p 56.95p 57.17p 162343
30/05/2017 57.26p 57.30p 56.85p 57.26p 14911
26/05/2017 57.08p 58.00p 57.08p 57.65p 16544
25/05/2017 57.20p 57.20p 56.88p 57.20p 0
24/05/2017 56.88p 57.20p 56.75p 56.88p 13059
23/05/2017 56.28p 56.95p 56.28p 56.88p 9233
22/05/2017 56.13p 56.50p 56.13p 56.13p 5058
19/05/2017 55.71p 56.55p 55.71p 56.35p 5251
18/05/2017 55.97p 56.10p 55.49p 55.97p 14462
17/05/2017 57.15p 57.35p 56.20p 56.55p 29447
16/05/2017 57.28p 57.40p 56.65p 57.28p 66553
15/05/2017 57.33p 57.33p 56.92p 57.33p 10270
12/05/2017 57.00p 57.30p 56.94p 57.00p 12727
11/05/2017 56.85p 57.40p 56.64p 56.88p 20226
10/05/2017 56.58p 56.90p 56.56p 56.58p 14005

*Close Price adjusted for both dividends and splits