Orion Oyj (0M2O) Share Price

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

Date Open High Low Close* Volume
09/05/2017 55.95p 56.60p 55.85p 56.55p 18769
08/05/2017 55.58p 56.05p 55.55p 55.58p 8936
05/05/2017 55.58p 55.83p 55.40p 55.58p 22557
04/05/2017 54.58p 55.80p 54.55p 55.17p 45399
03/05/2017 54.38p 54.75p 53.80p 54.38p 12166
02/05/2017 52.55p 54.31p 52.55p 54.21p 29144
28/04/2017 52.31p 52.70p 52.31p 52.31p 57347
27/04/2017 51.58p 52.55p 51.50p 52.10p 31241
26/04/2017 50.33p 51.86p 50.25p 51.53p 18541
25/04/2017 49.85p 50.55p 49.85p 50.35p 76054
24/04/2017 49.77p 49.96p 49.56p 49.77p 14372
21/04/2017 49.56p 49.62p 49.30p 49.56p 39847
20/04/2017 49.42p 49.96p 49.42p 49.96p 9855
19/04/2017 49.39p 49.53p 49.37p 49.39p 6908
18/04/2017 49.96p 50.05p 49.44p 49.46p 35038
13/04/2017 49.55p 49.95p 49.51p 49.55p 8235
12/04/2017 49.16p 49.83p 49.16p 49.63p 33888
11/04/2017 49.33p 49.37p 49.14p 49.33p 12247
10/04/2017 49.19p 49.43p 49.17p 49.19p 17304
07/04/2017 49.21p 49.36p 49.05p 49.36p 12272
06/04/2017 49.03p 49.21p 49.00p 49.03p 25536
05/04/2017 49.06p 49.29p 49.01p 49.06p 11824
04/04/2017 48.87p 49.14p 48.87p 48.87p 13247
03/04/2017 48.87p 48.99p 48.85p 48.87p 6076
31/03/2017 48.72p 48.96p 48.72p 48.87p 50043
30/03/2017 48.93p 48.93p 48.57p 48.83p 46860
29/03/2017 48.78p 48.99p 48.78p 48.95p 15789
28/03/2017 48.69p 48.95p 48.27p 48.69p 697044
27/03/2017 48.61p 48.68p 48.25p 48.65p 105636
24/03/2017 49.10p 49.10p 48.75p 49.10p 57735
23/03/2017 49.44p 49.44p 48.76p 49.07p 32077
22/03/2017 50.50p 51.00p 50.11p 50.90p 20575
21/03/2017 51.35p 51.35p 50.85p 50.85p 20252
20/03/2017 51.31p 51.85p 51.31p 51.85p 7548
17/03/2017 50.35p 51.50p 50.35p 51.45p 13683
16/03/2017 50.33p 50.75p 50.33p 50.75p 11588
15/03/2017 50.23p 50.31p 50.05p 50.30p 76706
14/03/2017 49.15p 50.30p 49.15p 50.10p 10959
13/03/2017 49.12p 49.19p 48.88p 49.12p 18969
10/03/2017 48.90p 49.22p 48.90p 49.15p 14974
09/03/2017 48.47p 48.78p 48.46p 48.78p 4801
08/03/2017 48.63p 48.74p 47.99p 48.14p 34727
07/03/2017 48.45p 49.10p 48.45p 48.95p 11991
06/03/2017 47.88p 48.50p 47.81p 48.40p 88553
03/03/2017 47.69p 47.97p 47.69p 47.69p 5539
02/03/2017 47.26p 47.79p 47.15p 47.79p 15170
01/03/2017 46.78p 47.22p 46.78p 47.21p 27383
28/02/2017 46.80p 46.80p 46.53p 46.54p 21666
27/02/2017 47.06p 47.06p 46.47p 46.51p 3302
24/02/2017 47.11p 47.11p 46.59p 46.63p 3675
23/02/2017 46.99p 47.29p 46.99p 46.99p 6769
22/02/2017 46.95p 47.17p 46.95p 46.95p 15111
21/02/2017 46.66p 47.09p 46.66p 46.66p 4117
20/02/2017 46.65p 46.81p 46.60p 46.81p 13796
17/02/2017 46.89p 47.19p 46.51p 46.82p 62405
16/02/2017 46.58p 47.21p 46.58p 47.06p 7606
15/02/2017 46.26p 46.53p 46.14p 46.26p 19990
14/02/2017 46.05p 46.48p 46.05p 46.36p 11640
13/02/2017 45.65p 46.23p 45.65p 46.11p 5966
10/02/2017 45.49p 46.02p 45.38p 45.84p 9741
09/02/2017 43.03p 45.37p 43.03p 44.81p 18568
08/02/2017 43.79p 44.81p 42.79p 42.85p 12640
07/02/2017 43.63p 44.00p 43.63p 43.63p 43747
06/02/2017 43.79p 44.16p 43.79p 43.92p 7389
03/02/2017 43.60p 43.81p 43.52p 43.77p 4134
02/02/2017 42.80p 43.75p 42.80p 43.68p 11096
01/02/2017 42.83p 43.12p 42.80p 42.83p 34350
31/01/2017 43.47p 43.47p 43.00p 43.02p 14839
30/01/2017 43.63p 43.69p 43.45p 43.54p 1157
27/01/2017 43.42p 43.76p 43.18p 43.35p 43828
26/01/2017 42.92p 43.70p 42.92p 43.52p 13225
25/01/2017 42.31p 42.81p 42.31p 42.80p 7179
24/01/2017 42.76p 42.76p 42.16p 42.29p 7655
23/01/2017 42.85p 42.91p 42.76p 42.85p 11923
20/01/2017 43.03p 43.15p 42.85p 43.03p 3969
19/01/2017 43.01p 43.14p 42.81p 43.10p 14312
18/01/2017 42.43p 43.02p 42.43p 43.02p 19859
17/01/2017 42.91p 42.91p 42.40p 42.46p 8588
16/01/2017 43.03p 43.22p 42.92p 42.92p 9342
13/01/2017 42.51p 43.17p 42.51p 42.97p 13280
12/01/2017 43.20p 43.20p 42.45p 42.55p 17166
11/01/2017 43.36p 43.59p 43.21p 43.33p 26773
10/01/2017 43.47p 43.53p 43.37p 43.47p 9639
09/01/2017 43.67p 43.67p 43.41p 43.67p 5450
06/01/2017 43.87p 43.87p 43.87p 43.87p 0
05/01/2017 43.60p 43.87p 43.58p 43.87p 47691
04/01/2017 43.49p 43.57p 43.31p 43.57p 24961
03/01/2017 42.92p 43.59p 42.92p 43.35p 39168
30/12/2016 42.36p 42.50p 42.35p 42.36p 52
29/12/2016 42.25p 42.45p 42.17p 42.25p 481
28/12/2016 42.42p 42.46p 42.29p 42.42p 6545
23/12/2016 41.78p 42.08p 41.78p 41.78p 37
22/12/2016 41.69p 42.04p 41.69p 41.95p 11943
21/12/2016 42.40p 42.40p 41.62p 41.79p 416060
20/12/2016 42.54p 42.79p 42.37p 42.54p 39739
19/12/2016 42.15p 42.58p 42.14p 42.15p 17776
16/12/2016 42.79p 42.79p 42.25p 42.31p 51203
15/12/2016 41.22p 42.86p 41.22p 42.73p 17237
14/12/2016 41.37p 41.37p 40.56p 40.88p 13997
13/12/2016 40.51p 41.50p 40.47p 41.38p 42920
12/12/2016 40.25p 40.64p 40.25p 40.49p 9773
09/12/2016 39.88p 40.42p 39.87p 40.30p 33652
08/12/2016 39.97p 40.14p 39.69p 39.97p 2670
07/12/2016 39.91p 39.94p 39.59p 39.91p 27900
06/12/2016 39.71p 39.71p 39.71p 39.71p 0
05/12/2016 39.35p 39.86p 39.35p 39.71p 13390
02/12/2016 39.67p 39.69p 39.28p 39.50p 10846
01/12/2016 40.06p 40.06p 39.68p 39.79p 2692
30/11/2016 40.26p 40.72p 40.04p 40.27p 122639
29/11/2016 40.13p 40.29p 39.82p 40.28p 9458
28/11/2016 40.08p 40.28p 39.96p 40.10p 2669
25/11/2016 40.01p 40.41p 39.73p 40.32p 8639
24/11/2016 39.35p 40.19p 39.35p 39.79p 24541
23/11/2016 39.52p 39.58p 38.90p 39.36p 12807
22/11/2016 39.88p 40.42p 39.43p 39.43p 18164
21/11/2016 39.55p 39.83p 39.42p 39.83p 9204
18/11/2016 39.44p 39.85p 39.31p 39.38p 2141
17/11/2016 38.83p 39.49p 38.83p 39.49p 69928
16/11/2016 39.10p 39.26p 38.87p 39.02p 22726
15/11/2016 38.35p 39.19p 38.35p 39.19p 16182
14/11/2016 39.33p 39.33p 38.22p 38.39p 39093
11/11/2016 39.88p 39.88p 39.23p 39.30p 23263
10/11/2016 39.46p 39.93p 39.26p 39.93p 19777
09/11/2016 37.94p 39.80p 37.94p 39.58p 19502
08/11/2016 38.60p 38.84p 38.35p 38.61p 9488
07/11/2016 38.54p 38.92p 38.54p 38.92p 30064
04/11/2016 38.72p 38.72p 38.27p 38.40p 7559
03/11/2016 38.76p 39.15p 38.76p 39.15p 14036
02/11/2016 38.56p 38.95p 38.56p 38.87p 12338
01/11/2016 38.63p 39.02p 38.63p 38.67p 12597
31/10/2016 38.85p 39.15p 38.78p 38.78p 18428
28/10/2016 39.12p 39.76p 39.09p 39.18p 25100
27/10/2016 38.17p 39.53p 37.80p 39.24p 33972
26/10/2016 37.32p 38.51p 37.32p 38.06p 33157
25/10/2016 37.23p 37.43p 36.98p 37.20p 10572
24/10/2016 37.76p 37.76p 36.94p 37.00p 3504
21/10/2016 37.28p 37.53p 37.28p 37.52p 1017
20/10/2016 37.38p 37.40p 37.17p 37.38p 63773
19/10/2016 36.27p 37.67p 36.27p 37.43p 45578
18/10/2016 36.03p 36.36p 35.99p 36.17p 23005
17/10/2016 35.06p 35.47p 35.06p 35.47p 53723
14/10/2016 34.91p 35.28p 34.86p 35.10p 57036
13/10/2016 34.21p 34.73p 34.11p 34.69p 48584
12/10/2016 34.56p 34.56p 34.17p 34.17p 7886
11/10/2016 34.90p 35.02p 34.68p 34.69p 8838
10/10/2016 34.65p 34.95p 34.59p 34.94p 14250
07/10/2016 34.67p 34.80p 34.67p 34.67p 3655
06/10/2016 34.87p 34.87p 34.59p 34.87p 11759
05/10/2016 34.94p 34.94p 34.67p 34.94p 7601
04/10/2016 35.12p 35.25p 35.06p 35.16p 55783
03/10/2016 35.12p 35.15p 34.98p 35.05p 6960
30/09/2016 34.69p 35.09p 34.69p 35.09p 7436
29/09/2016 35.34p 35.34p 34.91p 34.97p 14179
28/09/2016 34.98p 35.39p 34.98p 35.39p 4085
27/09/2016 35.10p 35.12p 34.85p 35.09p 46563
26/09/2016 35.08p 35.15p 35.03p 35.04p 4257
23/09/2016 35.38p 35.38p 35.10p 35.23p 17557
22/09/2016 35.27p 35.51p 35.20p 35.48p 7599
21/09/2016 35.36p 35.45p 35.19p 35.36p 17740
20/09/2016 35.33p 35.49p 35.27p 35.33p 14589
19/09/2016 34.92p 35.30p 34.92p 35.30p 11899
16/09/2016 34.57p 34.96p 34.57p 34.94p 43075
15/09/2016 34.37p 34.65p 34.37p 34.65p 8446
14/09/2016 34.24p 34.60p 34.24p 34.47p 8139
13/09/2016 34.24p 34.50p 34.13p 34.26p 5965
12/09/2016 34.26p 34.28p 33.95p 34.28p 15269
09/09/2016 35.02p 35.02p 34.56p 34.58p 342
08/09/2016 35.02p 35.52p 34.90p 35.03p 17381
07/09/2016 34.65p 34.95p 34.65p 34.94p 6422
06/09/2016 34.35p 34.74p 34.35p 34.63p 8979
05/09/2016 34.38p 34.51p 34.35p 34.35p 6414
02/09/2016 33.66p 34.40p 33.66p 34.01p 4592
01/09/2016 34.03p 34.03p 33.63p 33.64p 5529
31/08/2016 34.31p 34.31p 33.94p 34.31p 9750
30/08/2016 34.71p 34.71p 34.40p 34.71p 15143
26/08/2016 34.61p 34.80p 34.52p 34.61p 14737
25/08/2016 35.09p 35.09p 34.54p 34.71p 95192
24/08/2016 35.28p 35.38p 35.27p 35.28p 1773
23/08/2016 35.40p 35.45p 35.20p 35.45p 33941
22/08/2016 35.12p 35.39p 35.12p 35.31p 17382
19/08/2016 35.31p 35.31p 34.85p 34.91p 2727
18/08/2016 35.17p 35.29p 35.17p 35.24p 12323
17/08/2016 35.61p 35.61p 35.21p 35.21p 630
16/08/2016 35.78p 35.87p 35.62p 35.62p 19076
15/08/2016 35.63p 35.88p 35.63p 35.85p 21763
12/08/2016 35.80p 35.89p 35.65p 35.71p 4691
11/08/2016 35.88p 35.97p 35.77p 35.88p 50070
10/08/2016 35.90p 35.93p 35.70p 35.79p 17311
09/08/2016 35.86p 36.08p 35.86p 36.08p 16906
08/08/2016 35.78p 35.90p 35.73p 35.90p 15616
05/08/2016 35.99p 35.99p 35.82p 35.82p 7134
04/08/2016 35.94p 35.98p 35.42p 35.97p 6259
03/08/2016 36.13p 36.13p 35.78p 36.13p 14897
02/08/2016 36.40p 36.40p 35.96p 35.96p 38369
01/08/2016 36.78p 36.78p 36.48p 36.58p 23377
29/07/2016 36.29p 36.63p 36.08p 36.63p 16476
28/07/2016 36.64p 36.64p 36.33p 36.64p 9229
27/07/2016 37.08p 37.08p 36.77p 36.77p 579
26/07/2016 36.84p 37.19p 36.84p 37.19p 1577
25/07/2016 36.69p 36.99p 36.69p 36.88p 13587

*Close Price adjusted for both dividends and splits