Orion Oyj (0M2O) Share Price

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

Date Open High Low Close* Volume
20/09/2019 32.88p 32.98p 25.00p 32.77p 5602
19/09/2019 32.69p 33.29p 32.56p 33.17p 3644
18/09/2019 32.81p 32.89p 32.42p 32.51p 3894
17/09/2019 32.71p 33.03p 32.37p 32.49p 1237
16/09/2019 31.86p 32.95p 31.70p 32.94p 15178
13/09/2019 32.48p 32.48p 31.63p 31.76p 32120
12/09/2019 31.90p 32.62p 31.60p 32.50p 14331
11/09/2019 32.44p 32.45p 28.00p 32.09p 25682
10/09/2019 33.34p 33.46p 31.88p 32.01p 26524
09/09/2019 33.65p 33.69p 33.28p 33.28p 2720
06/09/2019 33.94p 33.94p 33.49p 33.50p 1283
05/09/2019 34.04p 34.44p 33.82p 34.01p 3156
04/09/2019 33.80p 34.28p 33.80p 34.28p 1731
03/09/2019 34.16p 34.24p 33.02p 33.78p 5066
02/09/2019 33.67p 34.58p 33.67p 34.40p 2529
30/08/2019 33.69p 33.87p 33.65p 33.79p 9093
29/08/2019 33.76p 34.37p 33.58p 33.72p 26274
28/08/2019 34.19p 34.44p 33.68p 33.74p 19312
27/08/2019 33.97p 34.37p 33.68p 33.97p 18158
23/08/2019 33.67p 34.89p 33.67p 34.15p 6578
22/08/2019 33.31p 33.66p 33.31p 33.44p 25374
21/08/2019 32.92p 33.63p 32.92p 33.62p 40096
20/08/2019 33.24p 33.64p 33.24p 33.42p 1088
19/08/2019 32.74p 33.43p 32.74p 33.13p 3661
16/08/2019 32.10p 32.70p 32.10p 32.61p 3882
15/08/2019 32.21p 32.25p 31.80p 32.03p 3303
14/08/2019 32.98p 32.98p 32.28p 32.41p 4091
13/08/2019 32.53p 33.12p 32.53p 33.01p 8468
12/08/2019 32.92p 33.00p 32.76p 32.78p 1793
09/08/2019 32.17p 33.18p 32.17p 33.11p 10538
08/08/2019 31.58p 32.36p 31.58p 32.20p 6424
07/08/2019 31.53p 31.69p 31.12p 31.12p 1769
06/08/2019 31.19p 31.73p 31.19p 31.66p 25047
05/08/2019 30.86p 31.85p 30.86p 31.51p 8011
02/08/2019 30.50p 31.01p 30.50p 31.01p 619
01/08/2019 31.12p 31.12p 30.65p 30.80p 6272
31/07/2019 30.83p 31.61p 30.76p 31.20p 34812
30/07/2019 30.36p 30.36p 29.92p 30.06p 10871
29/07/2019 30.64p 30.79p 30.44p 30.48p 3976
26/07/2019 30.93p 31.08p 30.83p 31.08p 4145
25/07/2019 31.17p 31.53p 30.93p 31.10p 2056
24/07/2019 30.60p 31.12p 30.44p 31.06p 21593
23/07/2019 30.33p 30.86p 30.33p 30.75p 2203
22/07/2019 30.95p 31.00p 30.23p 30.23p 5645
19/07/2019 31.80p 32.01p 30.84p 30.84p 13674
18/07/2019 31.94p 32.22p 31.88p 31.89p 15111
17/07/2019 33.63p 33.63p 32.33p 32.74p 33392
16/07/2019 33.76p 33.76p 33.57p 33.65p 596
15/07/2019 33.35p 33.81p 33.20p 33.55p 2366
12/07/2019 33.58p 33.58p 33.19p 33.25p 5153
11/07/2019 33.81p 34.02p 33.71p 33.90p 8534
10/07/2019 33.56p 33.93p 33.36p 33.74p 10189
09/07/2019 33.19p 33.61p 33.15p 33.56p 2339
08/07/2019 33.44p 33.55p 32.99p 32.99p 6671
05/07/2019 33.58p 33.81p 33.41p 33.71p 6186
04/07/2019 33.29p 33.70p 33.18p 33.52p 11258
03/07/2019 32.92p 33.61p 32.92p 33.53p 163891
02/07/2019 32.72p 33.08p 32.62p 32.67p 1068
01/07/2019 32.58p 32.75p 32.35p 32.68p 3597
28/06/2019 31.92p 32.51p 31.92p 32.04p 20618
27/06/2019 31.90p 32.22p 31.90p 31.99p 11214
26/06/2019 31.61p 32.11p 31.50p 31.85p 81603
25/06/2019 31.26p 31.81p 31.26p 31.66p 1970
24/06/2019 31.47p 31.75p 31.26p 31.47p 31498
21/06/2019 31.70p 31.32p 31.32p 31.32p 0
20/06/2019 31.70p 31.89p 31.20p 31.32p 3541
19/06/2019 31.54p 31.79p 31.51p 31.52p 609
18/06/2019 31.03p 37.13p 31.03p 31.68p 14683
17/06/2019 31.25p 37.13p 31.11p 31.26p 31045
14/06/2019 31.49p 37.13p 31.18p 31.47p 36121
13/06/2019 31.11p 31.52p 31.04p 31.45p 12588
12/06/2019 30.68p 31.23p 30.68p 31.01p 36623
11/06/2019 30.75p 31.02p 30.73p 30.86p 4711
10/06/2019 30.74p 30.80p 30.50p 30.59p 4346
07/06/2019 29.93p 30.67p 29.93p 30.45p 12721
06/06/2019 29.58p 30.05p 29.49p 29.88p 25150
05/06/2019 29.58p 29.62p 29.31p 29.31p 2620
04/06/2019 29.28p 30.00p 29.21p 29.64p 7303
03/06/2019 29.25p 29.49p 28.83p 29.35p 2325
31/05/2019 29.01p 29.39p 29.00p 29.30p 3186
30/05/2019 29.45p 29.11p 29.11p 29.11p 0
29/05/2019 29.45p 29.45p 29.11p 29.11p 2404
28/05/2019 29.94p 29.98p 29.43p 29.59p 5052
24/05/2019 29.86p 30.21p 29.86p 30.19p 3500
23/05/2019 29.56p 30.07p 29.56p 29.96p 2098
22/05/2019 29.47p 29.84p 29.47p 29.84p 2909
21/05/2019 29.17p 29.90p 29.17p 29.90p 1081
20/05/2019 29.34p 29.66p 29.06p 29.08p 3389
17/05/2019 29.18p 29.45p 29.04p 29.19p 5502
16/05/2019 29.03p 29.37p 29.03p 29.13p 5144
15/05/2019 28.96p 32.85p 28.62p 28.95p 5190
14/05/2019 28.50p 28.99p 28.50p 28.83p 5953
13/05/2019 29.28p 29.28p 28.26p 28.42p 11653
10/05/2019 29.39p 29.83p 29.26p 29.36p 4354
09/05/2019 29.42p 29.78p 29.16p 29.36p 6755
08/05/2019 29.63p 29.88p 29.47p 29.62p 6279
07/05/2019 29.49p 29.76p 29.39p 29.47p 231738
03/05/2019 29.32p 29.77p 29.32p 29.61p 2390
02/05/2019 29.71p 29.76p 29.16p 29.36p 13936
01/05/2019 29.78p 29.69p 29.69p 29.69p 0
30/04/2019 29.78p 29.94p 29.41p 29.69p 10115
29/04/2019 29.76p 29.77p 29.33p 29.61p 163468
26/04/2019 29.89p 30.16p 29.52p 29.63p 7349
25/04/2019 30.84p 30.87p 29.52p 29.77p 8121
24/04/2019 30.85p 31.03p 30.65p 30.65p 9584
23/04/2019 30.83p 31.08p 30.71p 30.95p 9180
18/04/2019 30.83p 31.13p 30.73p 30.87p 32099
17/04/2019 32.04p 32.69p 30.78p 30.89p 34878
16/04/2019 32.56p 32.66p 32.01p 32.22p 53581
15/04/2019 32.52p 32.69p 32.26p 32.62p 2419
12/04/2019 32.87p 33.15p 32.19p 32.40p 16067
11/04/2019 33.97p 33.97p 32.86p 33.26p 12344
10/04/2019 34.32p 34.50p 33.96p 33.96p 6165
09/04/2019 34.38p 34.46p 34.14p 34.38p 78796
08/04/2019 34.28p 34.69p 34.28p 34.66p 4804
05/04/2019 34.09p 34.49p 34.03p 34.49p 3361
04/04/2019 34.05p 34.14p 33.89p 34.00p 1996
03/04/2019 34.31p 34.32p 33.86p 33.92p 8058
02/04/2019 33.93p 34.54p 33.93p 34.42p 3911
01/04/2019 33.54p 34.11p 33.54p 33.93p 455308
29/03/2019 33.37p 33.47p 33.05p 33.34p 10679
28/03/2019 32.85p 33.61p 32.85p 33.26p 7607
27/03/2019 33.18p 33.18p 32.81p 33.13p 9131
26/03/2019 34.32p 34.74p 34.31p 34.63p 9391
25/03/2019 34.00p 34.39p 33.98p 34.38p 12333
22/03/2019 35.06p 35.19p 34.93p 35.06p 65160
21/03/2019 35.10p 35.22p 34.88p 35.18p 219137
20/03/2019 35.01p 35.40p 34.91p 34.99p 17631
19/03/2019 34.44p 35.05p 34.44p 34.89p 2120
18/03/2019 34.18p 34.56p 34.17p 34.51p 4832
15/03/2019 34.16p 34.19p 33.80p 34.08p 14900
14/03/2019 34.36p 34.61p 34.28p 34.37p 7145
13/03/2019 33.82p 34.21p 33.82p 34.17p 5762
12/03/2019 33.47p 33.93p 33.47p 33.71p 2317
11/03/2019 33.25p 33.58p 33.20p 33.28p 3489
08/03/2019 32.97p 33.21p 32.96p 33.21p 2798
07/03/2019 33.10p 33.27p 32.99p 33.12p 233661
06/03/2019 33.05p 33.22p 32.93p 33.22p 5695
05/03/2019 32.81p 33.16p 32.75p 33.16p 3180
04/03/2019 32.49p 33.12p 32.49p 32.92p 7134
01/03/2019 31.30p 32.51p 31.30p 32.19p 7270
28/02/2019 30.84p 31.40p 30.79p 31.18p 5910
27/02/2019 30.99p 31.13p 30.72p 30.94p 4686
26/02/2019 30.49p 31.13p 30.43p 31.11p 13564
25/02/2019 30.15p 30.55p 30.15p 30.55p 16874
22/02/2019 29.75p 30.12p 29.61p 30.07p 21480
21/02/2019 29.63p 29.90p 29.54p 29.85p 14672
20/02/2019 28.98p 29.53p 28.98p 29.49p 8228
19/02/2019 29.55p 29.63p 28.00p 28.86p 10834
18/02/2019 28.94p 29.57p 28.94p 29.50p 12117
15/02/2019 29.48p 29.80p 28.90p 29.06p 30619
14/02/2019 29.28p 29.86p 29.27p 29.43p 8069
13/02/2019 29.36p 29.61p 28.99p 29.17p 17052
12/02/2019 32.29p 32.29p 28.98p 29.09p 33341
11/02/2019 32.42p 32.67p 32.15p 32.60p 14221
08/02/2019 31.74p 32.76p 31.74p 32.76p 24638
07/02/2019 31.85p 32.49p 31.53p 32.02p 4492
06/02/2019 32.15p 32.88p 30.06p 32.29p 14719
05/02/2019 31.86p 32.27p 31.62p 32.15p 7019
04/02/2019 31.38p 32.07p 31.38p 31.79p 17337
01/02/2019 31.14p 31.63p 31.10p 31.48p 2842
31/01/2019 31.09p 31.41p 30.78p 31.08p 22436
30/01/2019 31.29p 31.29p 30.64p 30.80p 42235
29/01/2019 30.74p 31.23p 30.60p 31.14p 1043
28/01/2019 31.49p 31.52p 30.46p 30.46p 11638
25/01/2019 31.81p 32.21p 31.45p 31.49p 13285
24/01/2019 31.53p 31.91p 31.46p 31.83p 5849
23/01/2019 31.18p 31.70p 31.16p 31.46p 2382
22/01/2019 31.60p 31.82p 31.18p 31.28p 2296
21/01/2019 31.31p 31.80p 31.31p 31.76p 4713
18/01/2019 31.33p 31.57p 31.13p 31.38p 3573
17/01/2019 31.20p 31.42p 31.09p 31.14p 5533
16/01/2019 31.35p 31.43p 31.02p 31.25p 1713
15/01/2019 31.97p 32.17p 30.99p 31.16p 12468
14/01/2019 31.02p 32.06p 24.00p 32.06p 12176
11/01/2019 32.21p 32.21p 30.84p 31.39p 36878
10/01/2019 33.13p 39.51p 32.91p 33.67p 231049
09/01/2019 32.33p 33.40p 32.33p 33.26p 4432
08/01/2019 32.33p 32.46p 32.00p 32.26p 10308
07/01/2019 32.05p 32.58p 32.00p 32.48p 4792
04/01/2019 31.25p 32.19p 31.20p 32.08p 6074
03/01/2019 30.69p 31.90p 30.69p 31.23p 10693
02/01/2019 29.94p 31.29p 29.94p 30.97p 5509
31/12/2018 30.34p 30.08p 30.08p 30.08p 0
28/12/2018 30.34p 30.44p 29.83p 30.08p 7623
27/12/2018 30.69p 31.15p 29.86p 30.03p 3204
24/12/2018 30.66p 30.72p 30.72p 30.72p 0
21/12/2018 30.66p 30.76p 29.92p 30.72p 6183
20/12/2018 30.64p 31.22p 30.46p 31.06p 8483
19/12/2018 30.10p 30.98p 30.10p 30.77p 13593
18/12/2018 30.25p 30.29p 29.71p 30.29p 5699
17/12/2018 30.17p 30.42p 30.16p 30.16p 4770
14/12/2018 29.84p 30.49p 29.84p 30.42p 13915
13/12/2018 30.19p 30.22p 29.85p 30.02p 4969
12/12/2018 29.60p 30.31p 29.29p 30.22p 16911
11/12/2018 28.63p 29.50p 28.63p 29.50p 17227
10/12/2018 29.13p 29.13p 28.70p 28.86p 6726
07/12/2018 30.23p 30.28p 29.32p 29.36p 8473
06/12/2018 30.00p 30.07p 30.07p 30.07p 0
05/12/2018 30.00p 30.43p 30.00p 30.07p 1174

*Close Price adjusted for both dividends and splits