Orion Oyj (0M2O) Share Price

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

Date Open High Low Close* Volume
07/03/2014 24.45p 24.45p 23.84p 24.06p 465
06/03/2014 24.45p 24.72p 24.30p 24.38p 0
05/03/2014 24.41p 24.72p 24.41p 24.60p 2091
04/03/2014 23.50p 24.50p 23.50p 24.46p 265
03/03/2014 23.47p 23.98p 23.30p 23.49p 0
28/02/2014 23.50p 23.98p 23.50p 23.79p 5598
27/02/2014 23.50p 23.86p 23.50p 23.86p 270
26/02/2014 23.62p 23.76p 23.62p 23.74p 1028
25/02/2014 23.16p 23.68p 22.60p 23.67p 0
24/02/2014 22.60p 22.99p 22.60p 22.99p 0
21/02/2014 22.60p 22.88p 22.60p 22.86p 169
20/02/2014 21.72p 22.85p 21.72p 22.81p 0
19/02/2014 22.33p 22.43p 21.72p 22.32p 0
18/02/2014 21.72p 22.40p 21.72p 22.15p 33
17/02/2014 22.09p 22.32p 21.72p 22.12p 0
14/02/2014 21.72p 22.32p 21.72p 22.02p 1015
13/02/2014 21.75p 22.04p 20.91p 21.91p 0
12/02/2014 21.72p 21.93p 20.91p 21.71p 725
11/02/2014 20.91p 21.81p 20.91p 21.61p 169
10/02/2014 20.91p 21.57p 20.91p 21.33p 1291
07/02/2014 20.90p 21.32p 20.40p 21.27p 0
06/02/2014 20.40p 20.98p 20.40p 20.77p 6994
05/02/2014 20.00p 20.31p 19.17p 20.22p 0
04/02/2014 19.17p 20.07p 19.17p 20.05p 571
03/02/2014 19.17p 19.68p 19.17p 19.42p 2847
31/01/2014 20.00p 20.00p 19.29p 19.36p 1128
30/01/2014 20.06p 20.15p 19.94p 20.15p 1868
29/01/2014 19.99p 20.46p 19.74p 20.01p 1483
28/01/2014 20.00p 20.46p 19.74p 19.85p 613
27/01/2014 20.00p 20.46p 19.74p 19.78p 7088
24/01/2014 20.46p 20.46p 19.96p 19.96p 5677
23/01/2014 20.87p 20.87p 20.25p 20.55p 0
22/01/2014 20.61p 20.65p 20.25p 20.48p 0
21/01/2014 20.65p 20.65p 20.25p 20.55p 3645
20/01/2014 20.42p 20.87p 20.42p 20.64p 0
17/01/2014 20.68p 20.87p 20.43p 20.52p 781
16/01/2014 20.50p 20.87p 20.44p 20.54p 0
15/01/2014 20.87p 20.87p 20.44p 20.56p 36042
14/01/2014 20.87p 20.88p 20.37p 20.50p 0
13/01/2014 20.87p 20.88p 20.53p 20.59p 20
10/01/2014 20.53p 20.83p 20.53p 20.65p 260
09/01/2014 20.04p 20.52p 19.17p 20.37p 1727
08/01/2014 20.27p 20.52p 19.17p 20.30p 811
07/01/2014 20.23p 20.52p 19.17p 20.30p 216
06/01/2014 20.04p 20.52p 19.17p 20.30p 0
03/01/2014 20.04p 20.52p 19.17p 20.30p 2639
02/01/2014 20.50p 20.52p 19.17p 20.27p 0
31/12/2013 20.04p 20.39p 19.17p 20.32p 0
30/12/2013 20.23p 20.39p 19.17p 20.32p 189
27/12/2013 20.04p 20.27p 19.17p 20.25p 0
24/12/2013 20.05p 20.22p 19.17p 20.05p 0
23/12/2013 20.05p 20.22p 19.17p 20.07p 11739
20/12/2013 19.20p 19.69p 19.17p 19.68p 103
19/12/2013 19.20p 19.33p 19.20p 19.33p 5006
18/12/2013 19.20p 19.20p 18.72p 18.90p 5296
17/12/2013 18.80p 18.86p 18.72p 18.86p 178
16/12/2013 19.20p 19.36p 18.80p 18.87p 0
13/12/2013 19.20p 19.36p 18.86p 18.91p 594
12/12/2013 19.31p 19.36p 18.97p 19.05p 0
11/12/2013 19.20p 19.23p 19.18p 19.23p 29
10/12/2013 19.20p 19.55p 19.20p 19.39p 6582
09/12/2013 19.06p 19.48p 18.54p 19.44p 3213
06/12/2013 19.20p 19.20p 18.54p 18.85p 0
05/12/2013 18.55p 19.20p 18.54p 18.92p 0
04/12/2013 19.20p 19.20p 18.76p 18.76p 0
03/12/2013 19.20p 19.20p 18.86p 18.93p 147
02/12/2013 19.41p 19.41p 19.32p 19.41p 81
29/11/2013 19.20p 20.00p 19.13p 19.39p 1185
28/11/2013 19.28p 20.00p 19.13p 19.40p 0
27/11/2013 19.26p 20.00p 19.13p 19.26p 714
26/11/2013 20.00p 20.00p 19.13p 19.49p 280
25/11/2013 19.56p 20.00p 19.24p 19.59p 3261
22/11/2013 20.00p 20.00p 19.24p 19.64p 0
21/11/2013 19.24p 20.00p 19.24p 19.64p 303
20/11/2013 19.60p 20.00p 19.51p 19.52p 0
19/11/2013 20.00p 20.00p 19.53p 19.68p 365
18/11/2013 19.59p 19.63p 19.49p 19.63p 2033
15/11/2013 20.00p 20.00p 19.44p 19.72p 0
14/11/2013 19.55p 19.63p 19.44p 19.63p 388
13/11/2013 20.00p 20.00p 19.47p 19.60p 0
12/11/2013 20.00p 20.00p 19.65p 19.68p 0
11/11/2013 19.68p 19.80p 19.65p 19.75p 0
08/11/2013 19.65p 19.72p 19.65p 19.72p 1406
07/11/2013 19.97p 20.05p 19.73p 19.76p 0
06/11/2013 19.82p 20.00p 19.82p 20.00p 1920
05/11/2013 20.00p 20.00p 19.71p 19.81p 5997
04/11/2013 20.00p 20.00p 19.45p 19.72p 0
01/11/2013 19.77p 19.77p 19.45p 19.64p 2338
31/10/2013 19.99p 20.08p 19.08p 19.80p 0
30/10/2013 19.08p 19.99p 19.08p 19.99p 220
29/10/2013 19.08p 19.83p 19.08p 19.53p 5847
28/10/2013 19.47p 19.74p 19.47p 19.74p 3759
25/10/2013 19.08p 19.40p 19.08p 19.33p 3534
24/10/2013 19.08p 19.42p 18.36p 19.33p 0
23/10/2013 19.40p 19.42p 18.36p 19.35p 0
22/10/2013 18.36p 19.33p 18.36p 19.32p 40000
21/10/2013 18.72p 18.91p 18.36p 18.36p 2021
18/10/2013 18.36p 18.63p 18.36p 18.60p 2209
17/10/2013 18.71p 18.78p 18.41p 18.45p 1073
16/10/2013 18.36p 18.75p 18.36p 18.71p 25000
15/10/2013 18.36p 18.72p 18.36p 18.66p 25000
14/10/2013 18.36p 18.57p 18.36p 18.57p 209
11/10/2013 18.36p 18.84p 18.33p 18.54p 0
10/10/2013 18.39p 18.84p 18.33p 18.36p 0
09/10/2013 18.36p 18.84p 18.33p 18.36p 0
08/10/2013 18.36p 18.84p 18.33p 18.36p 0
07/10/2013 18.63p 18.84p 18.33p 18.36p 3445
04/10/2013 18.84p 18.84p 18.33p 18.36p 9559
03/10/2013 18.75p 18.76p 18.33p 18.36p 0
02/10/2013 18.36p 18.76p 18.33p 18.36p 844
01/10/2013 18.36p 18.76p 18.33p 18.36p 0
30/09/2013 18.36p 18.76p 18.33p 18.36p 19386
27/09/2013 18.33p 18.76p 18.33p 18.36p 500
26/09/2013 18.36p 19.27p 17.47p 18.36p 0
25/09/2013 18.36p 19.27p 17.47p 18.36p 0
24/09/2013 17.85p 19.27p 17.47p 18.36p 0
23/09/2013 18.36p 19.27p 17.47p 18.36p 0
20/09/2013 17.76p 19.27p 17.47p 18.36p 0
19/09/2013 18.33p 19.27p 17.47p 18.36p 0
18/09/2013 18.36p 19.27p 17.47p 18.36p 0
17/09/2013 18.36p 19.27p 17.47p 18.36p 9562
16/09/2013 18.04p 19.27p 17.47p 18.36p 1400
13/09/2013 17.94p 19.27p 17.47p 17.67p 0
12/09/2013 17.75p 19.27p 17.47p 17.67p 900
11/09/2013 17.67p 19.27p 17.47p 17.67p 0
10/09/2013 17.75p 19.27p 17.47p 17.67p 0
09/09/2013 17.61p 19.27p 17.47p 17.67p 0
06/09/2013 17.51p 19.27p 17.47p 17.67p 0
05/09/2013 17.47p 19.27p 17.47p 17.67p 0
04/09/2013 17.50p 19.27p 17.50p 17.67p 1722
03/09/2013 17.70p 19.27p 17.50p 17.67p 0
02/09/2013 17.67p 19.27p 17.50p 17.67p 0
30/08/2013 17.70p 19.27p 17.50p 17.67p 0
29/08/2013 17.50p 19.27p 17.50p 17.67p 0
28/08/2013 17.67p 19.27p 17.64p 17.67p 288
27/08/2013 18.40p 19.27p 17.65p 17.65p 0
23/08/2013 17.97p 19.27p 17.97p 18.40p 0
22/08/2013 18.40p 19.27p 17.98p 18.40p 0
21/08/2013 18.10p 19.27p 17.98p 18.40p 0
20/08/2013 18.25p 19.27p 17.98p 18.40p 0
19/08/2013 18.40p 19.27p 17.98p 18.40p 0
16/08/2013 18.40p 19.27p 17.98p 18.40p 0
15/08/2013 18.40p 19.27p 17.98p 18.40p 0
14/08/2013 18.40p 19.27p 17.98p 18.40p 0
13/08/2013 18.47p 19.27p 17.98p 18.40p 0
12/08/2013 18.47p 19.27p 17.98p 18.40p 0
09/08/2013 18.62p 19.27p 17.98p 18.40p 0
08/08/2013 18.40p 19.27p 17.98p 18.40p 0
07/08/2013 18.45p 19.27p 17.98p 18.40p 0
06/08/2013 18.40p 19.27p 17.98p 18.40p 0
05/08/2013 18.40p 19.27p 17.98p 18.40p 0
02/08/2013 18.40p 19.27p 17.98p 18.40p 0
01/08/2013 18.49p 19.27p 17.98p 18.40p 0
31/07/2013 19.05p 19.27p 17.98p 18.40p 0
30/07/2013 19.05p 19.27p 17.98p 19.05p 600
29/07/2013 19.26p 19.27p 17.98p 19.05p 0
26/07/2013 19.05p 19.27p 17.98p 19.05p 0
25/07/2013 19.05p 19.24p 17.98p 19.05p 0
24/07/2013 19.05p 19.09p 17.98p 19.05p 0
23/07/2013 18.25p 19.05p 17.98p 19.05p 0
22/07/2013 18.25p 18.72p 17.98p 18.25p 0
19/07/2013 18.25p 18.72p 17.98p 18.25p 0
18/07/2013 18.26p 18.72p 17.98p 18.25p 0
17/07/2013 18.25p 18.72p 17.98p 18.25p 0
16/07/2013 18.51p 18.72p 17.98p 18.25p 0
15/07/2013 18.66p 18.72p 17.98p 18.25p 1026
12/07/2013 18.72p 18.72p 17.98p 18.25p 0
11/07/2013 18.67p 18.67p 17.98p 18.25p 0
10/07/2013 18.63p 18.63p 17.98p 18.25p 2662
09/07/2013 18.25p 18.31p 17.98p 18.25p 905
08/07/2013 18.04p 18.31p 17.98p 18.25p 0
05/07/2013 18.14p 18.31p 17.98p 18.25p 0
04/07/2013 17.98p 18.31p 17.98p 18.25p 0
03/07/2013 18.31p 18.31p 18.00p 18.25p 1286
02/07/2013 18.25p 18.25p 18.00p 18.25p 11805
01/07/2013 18.00p 18.25p 18.00p 18.25p 8217
28/06/2013 18.21p 18.25p 18.15p 18.25p 78
27/06/2013 18.14p 18.19p 18.14p 18.19p 7
26/06/2013 17.84p 18.20p 17.56p 18.20p 0
25/06/2013 17.56p 17.93p 17.56p 17.57p 34
24/06/2013 18.31p 18.47p 17.44p 17.57p 0
21/06/2013 18.31p 18.47p 18.07p 18.07p 0
20/06/2013 18.47p 18.47p 18.07p 18.31p 4343
19/06/2013 18.67p 18.67p 18.31p 18.31p 31535
18/06/2013 18.31p 18.70p 18.31p 18.31p 0
17/06/2013 18.50p 18.70p 18.31p 18.31p 1820
14/06/2013 18.34p 18.34p 18.25p 18.31p 0
13/06/2013 18.26p 18.31p 18.25p 18.31p 4835
12/06/2013 18.11p 18.39p 18.11p 18.31p 17130
11/06/2013 18.38p 18.53p 18.17p 18.31p 0
10/06/2013 18.31p 18.53p 18.17p 18.31p 0
07/06/2013 18.17p 18.53p 18.17p 18.31p 0
06/06/2013 18.53p 18.53p 18.26p 18.31p 473
05/06/2013 18.80p 19.08p 18.80p 19.07p 0
04/06/2013 19.08p 19.08p 19.06p 19.07p 582
03/06/2013 19.45p 19.45p 18.41p 19.07p 3845
31/05/2013 20.16p 20.16p 19.05p 19.45p 18898
30/05/2013 20.30p 20.30p 20.14p 20.30p 1055
29/05/2013 21.20p 21.20p 20.25p 20.30p 0
28/05/2013 21.20p 21.20p 20.78p 21.20p 128

*Close Price adjusted for both dividends and splits