Orion Oyj (0M2O) Share Price

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

Date Open High Low Close* Volume
22/07/2016 36.69p 37.05p 36.60p 36.78p 5756
21/07/2016 37.19p 37.19p 36.60p 36.88p 24684
20/07/2016 35.54p 37.22p 35.54p 37.22p 13223
19/07/2016 36.78p 37.10p 36.66p 37.05p 14358
18/07/2016 36.40p 36.80p 36.40p 36.80p 719
15/07/2016 36.51p 36.65p 36.51p 36.65p 1006
14/07/2016 37.10p 37.10p 36.58p 36.58p 1079
13/07/2016 36.94p 37.07p 36.51p 37.07p 1980
12/07/2016 36.99p 37.06p 36.97p 37.02p 11544
11/07/2016 36.73p 37.04p 36.73p 37.03p 1586
08/07/2016 35.94p 36.54p 35.94p 36.54p 6186
07/07/2016 35.58p 36.04p 35.58p 36.04p 7412
06/07/2016 34.97p 37.07p 34.97p 37.07p 1996
05/07/2016 35.72p 35.72p 35.17p 35.40p 1255
04/07/2016 35.36p 35.72p 35.36p 35.72p 1063
01/07/2016 34.96p 35.37p 34.96p 35.37p 3768
30/06/2016 34.75p 34.93p 34.75p 34.80p 7057
29/06/2016 34.35p 34.79p 34.35p 34.79p 7254
28/06/2016 34.13p 34.16p 34.13p 34.16p 1220
27/06/2016 33.53p 33.68p 33.44p 33.45p 6970
24/06/2016 34.88p 34.88p 34.88p 34.88p 0
23/06/2016 34.77p 34.88p 34.77p 34.88p 1286
22/06/2016 34.81p 34.81p 34.48p 34.81p 252
21/06/2016 34.40p 34.78p 34.40p 34.78p 5735
20/06/2016 34.39p 34.49p 34.39p 34.49p 4020
17/06/2016 34.37p 34.51p 34.12p 34.14p 51057
16/06/2016 34.78p 34.78p 34.22p 34.22p 2332
15/06/2016 32.42p 35.29p 32.42p 35.23p 44297
14/06/2016 32.50p 32.50p 32.45p 32.45p 2904
13/06/2016 33.12p 33.12p 32.74p 32.74p 12987
10/06/2016 33.79p 33.79p 33.47p 33.47p 50
09/06/2016 33.97p 34.02p 33.97p 34.01p 3757
08/06/2016 34.08p 34.14p 34.08p 34.08p 1572
07/06/2016 33.60p 34.18p 33.60p 34.18p 13739
06/06/2016 32.90p 33.58p 32.90p 33.58p 121
03/06/2016 32.31p 33.06p 32.31p 33.06p 22700
02/06/2016 32.05p 32.33p 32.05p 32.33p 435
01/06/2016 32.16p 32.23p 32.16p 32.21p 6816
31/05/2016 32.53p 32.53p 32.25p 32.35p 21558
27/05/2016 32.44p 32.55p 32.44p 32.52p 36921
26/05/2016 32.31p 32.62p 32.31p 32.62p 34318
25/05/2016 32.15p 32.61p 32.15p 32.52p 8179
24/05/2016 31.67p 32.37p 31.67p 32.18p 0
23/05/2016 31.49p 31.70p 31.49p 31.70p 1696
20/05/2016 30.80p 31.50p 30.80p 31.47p 39929
19/05/2016 30.67p 30.71p 30.67p 30.69p 3615
18/05/2016 30.49p 30.79p 30.49p 30.79p 7038
17/05/2016 30.58p 30.60p 30.37p 30.37p 3503
16/05/2016 30.67p 30.67p 30.25p 30.32p 165
13/05/2016 30.04p 30.58p 30.04p 30.58p 22
12/05/2016 30.35p 30.42p 30.09p 30.33p 3889
11/05/2016 30.50p 30.50p 30.44p 30.44p 10619
10/05/2016 30.44p 30.44p 30.37p 30.37p 120
09/05/2016 29.76p 30.38p 29.76p 30.38p 6024
06/05/2016 30.21p 30.21p 29.80p 29.80p 12478
05/05/2016 30.15p 30.15p 30.13p 30.15p 9174
04/05/2016 30.31p 30.31p 30.15p 30.15p 980
03/05/2016 30.34p 30.52p 30.15p 30.34p 2351
29/04/2016 30.15p 30.59p 30.05p 30.46p 9580
28/04/2016 30.43p 30.43p 29.64p 30.09p 3296
27/04/2016 29.95p 30.50p 29.95p 30.31p 325
26/04/2016 30.03p 30.03p 29.82p 29.82p 502
25/04/2016 30.22p 30.49p 29.92p 30.04p 0
22/04/2016 30.42p 30.67p 30.09p 30.27p 0
21/04/2016 30.11p 30.36p 30.11p 30.36p 619
20/04/2016 30.25p 30.25p 30.18p 30.18p 414
19/04/2016 30.13p 30.41p 30.08p 30.34p 0
18/04/2016 29.48p 30.11p 29.48p 30.11p 196883
15/04/2016 29.55p 29.63p 29.28p 29.63p 5717
14/04/2016 29.47p 29.61p 29.47p 29.54p 2609
13/04/2016 29.47p 29.48p 29.47p 29.48p 1392
12/04/2016 29.63p 29.63p 29.25p 29.29p 478
11/04/2016 29.50p 29.50p 29.50p 29.50p 3446
08/04/2016 29.49p 29.59p 29.46p 29.59p 5348
07/04/2016 29.92p 29.92p 29.39p 29.39p 621
06/04/2016 29.37p 29.91p 29.35p 29.91p 749
05/04/2016 29.35p 29.35p 29.20p 29.35p 2105
04/04/2016 28.81p 29.84p 28.81p 29.50p 4181
01/04/2016 28.83p 28.84p 28.25p 28.82p 6872
31/03/2016 28.93p 29.05p 28.93p 29.05p 385
30/03/2016 29.05p 29.07p 28.99p 28.99p 1001
29/03/2016 28.88p 29.01p 28.88p 29.01p 883
24/03/2016 28.94p 29.16p 28.67p 28.67p 842
23/03/2016 29.31p 30.47p 28.97p 29.16p 0
22/03/2016 30.41p 30.47p 30.02p 30.47p 407
21/03/2016 29.82p 30.35p 29.71p 30.35p 190
18/03/2016 29.78p 30.09p 29.45p 29.71p 0
17/03/2016 29.70p 29.83p 29.70p 29.83p 26
16/03/2016 30.00p 30.00p 29.70p 29.70p 993
15/03/2016 30.06p 30.06p 29.99p 29.99p 255
14/03/2016 29.95p 30.10p 29.95p 30.10p 324
11/03/2016 29.53p 29.86p 29.53p 29.86p 852
10/03/2016 29.65p 29.65p 29.19p 29.19p 93
09/03/2016 29.72p 29.72p 29.55p 29.55p 254
08/03/2016 30.00p 30.00p 29.51p 29.51p 2925
07/03/2016 29.95p 30.17p 29.65p 29.89p 1148
04/03/2016 30.29p 30.43p 30.17p 30.17p 7683
03/03/2016 30.75p 30.75p 30.07p 30.07p 226
02/03/2016 31.20p 31.20p 30.84p 30.84p 32080
01/03/2016 31.37p 31.37p 31.16p 31.16p 502
29/02/2016 30.75p 31.20p 30.75p 31.02p 626
26/02/2016 30.83p 30.88p 30.83p 30.88p 160
25/02/2016 30.56p 30.68p 30.15p 30.68p 0
24/02/2016 30.50p 30.50p 30.15p 30.15p 460
23/02/2016 30.82p 30.82p 30.58p 30.58p 832
22/02/2016 30.56p 31.04p 30.56p 31.04p 240
19/02/2016 30.48p 30.52p 30.40p 30.40p 5208
18/02/2016 29.69p 30.69p 29.69p 30.52p 663
17/02/2016 29.08p 29.68p 29.08p 29.68p 162
16/02/2016 29.30p 29.38p 29.10p 29.10p 2474
15/02/2016 28.89p 29.16p 28.89p 29.16p 731
12/02/2016 28.41p 28.70p 28.20p 28.56p 1769
11/02/2016 28.62p 28.62p 28.20p 28.20p 225
10/02/2016 28.18p 28.79p 28.18p 28.67p 5
09/02/2016 29.50p 29.50p 28.21p 28.21p 4666
08/02/2016 30.50p 30.50p 29.48p 29.48p 566
05/02/2016 29.90p 30.25p 29.73p 30.12p 2320
04/02/2016 30.19p 30.23p 29.54p 29.85p 0
03/02/2016 29.43p 29.72p 29.43p 29.54p 2784
02/02/2016 31.35p 31.35p 29.43p 29.43p 108
01/02/2016 30.40p 31.22p 30.40p 31.22p 6434
29/01/2016 29.93p 30.30p 29.47p 30.30p 10120
28/01/2016 30.10p 30.10p 29.51p 29.47p 141
27/01/2016 29.98p 30.28p 29.93p 30.26p 0
26/01/2016 29.08p 29.93p 29.08p 29.93p 116
25/01/2016 29.62p 29.62p 29.26p 29.45p 311
22/01/2016 29.08p 29.30p 29.08p 29.30p 3114
21/01/2016 28.62p 28.66p 28.62p 28.66p 7345
20/01/2016 28.14p 28.47p 28.14p 28.45p 2380
19/01/2016 28.58p 28.58p 28.35p 28.58p 1730
18/01/2016 28.40p 28.40p 28.22p 28.22p 513
15/01/2016 29.17p 29.17p 28.60p 28.61p 12558
14/01/2016 29.58p 29.58p 28.93p 28.93p 10870
13/01/2016 30.09p 30.17p 29.75p 29.75p 6479
12/01/2016 29.64p 29.90p 29.64p 29.90p 452
11/01/2016 29.99p 30.04p 29.49p 29.49p 334
08/01/2016 30.42p 30.42p 30.26p 30.26p 189
07/01/2016 30.59p 30.59p 30.28p 30.40p 972
06/01/2016 31.35p 31.35p 31.35p 31.35p 0
05/01/2016 31.35p 31.35p 31.35p 31.35p 250
04/01/2016 31.62p 31.62p 31.06p 31.08p 3657
31/12/2015 31.97p 31.97p 31.91p 31.97p 0
30/12/2015 31.91p 32.15p 31.67p 31.91p 2690
29/12/2015 31.78p 32.15p 31.25p 32.15p 2030
24/12/2015 31.25p 31.25p 31.25p 31.25p 0
23/12/2015 30.85p 31.25p 30.85p 31.25p 318
22/12/2015 31.02p 31.23p 30.63p 31.02p 170
21/12/2015 31.23p 31.24p 30.95p 31.23p 1659
18/12/2015 31.48p 31.48p 31.17p 31.29p 3349
17/12/2015 31.39p 31.62p 31.06p 31.60p 4629
16/12/2015 31.14p 31.14p 31.06p 31.06p 331
15/12/2015 30.23p 31.25p 30.23p 31.25p 9526
14/12/2015 30.52p 30.52p 29.97p 29.97p 361
11/12/2015 31.21p 31.21p 30.42p 30.42p 275
10/12/2015 30.76p 31.26p 30.72p 31.26p 421
09/12/2015 31.00p 31.13p 30.75p 30.75p 12366
08/12/2015 31.41p 31.41p 30.76p 31.03p 803
07/12/2015 31.42p 31.66p 31.34p 31.34p 3581
04/12/2015 31.09p 31.26p 31.09p 31.26p 501
03/12/2015 31.80p 32.03p 30.88p 31.24p 0
02/12/2015 31.82p 31.82p 31.53p 31.82p 581
01/12/2015 31.83p 31.90p 31.75p 31.83p 912
30/11/2015 32.74p 32.74p 31.61p 31.61p 13661
27/11/2015 32.51p 32.71p 32.50p 32.71p 2398
26/11/2015 32.88p 32.88p 32.51p 32.54p 2494
25/11/2015 32.74p 33.03p 32.74p 32.76p 4507
24/11/2015 33.63p 33.63p 32.83p 32.83p 16098
23/11/2015 33.78p 34.06p 33.47p 33.78p 0
20/11/2015 33.65p 33.72p 33.65p 33.72p 255
19/11/2015 33.18p 33.67p 33.18p 33.53p 2372
18/11/2015 33.10p 33.11p 33.07p 33.07p 800
17/11/2015 32.56p 33.27p 32.56p 33.27p 1084
16/11/2015 31.71p 32.44p 31.71p 32.35p 108
13/11/2015 32.41p 32.83p 31.66p 31.98p 0
12/11/2015 33.02p 33.50p 32.04p 32.31p 0
11/11/2015 32.90p 33.07p 32.45p 32.84p 0
10/11/2015 32.31p 32.54p 32.25p 32.45p 4532
09/11/2015 32.51p 32.60p 32.22p 32.42p 555
06/11/2015 32.65p 32.65p 32.51p 32.51p 368
05/11/2015 32.61p 32.79p 32.61p 32.79p 922
04/11/2015 32.89p 32.89p 32.61p 32.61p 174
03/11/2015 32.65p 32.65p 32.55p 32.55p 864
02/11/2015 32.58p 32.92p 32.35p 32.66p 0
30/10/2015 32.71p 32.97p 32.01p 32.37p 928
29/10/2015 32.12p 32.63p 32.12p 32.63p 1536
28/10/2015 32.19p 32.74p 31.66p 32.74p 332
27/10/2015 33.82p 33.83p 32.20p 32.42p 11075
26/10/2015 33.51p 34.05p 33.46p 34.05p 1516
23/10/2015 32.71p 33.51p 32.71p 33.51p 6630
22/10/2015 32.42p 32.67p 32.15p 32.66p 11508
21/10/2015 32.80p 32.80p 32.42p 32.42p 1587
20/10/2015 33.40p 33.40p 32.80p 32.80p 17095
19/10/2015 32.15p 33.20p 32.15p 33.20p 11847
16/10/2015 32.29p 32.76p 32.22p 32.61p 10878
15/10/2015 32.03p 32.17p 31.57p 32.17p 8541
14/10/2015 32.21p 32.21p 31.26p 31.35p 16556
13/10/2015 31.99p 32.32p 31.99p 32.21p 1059
12/10/2015 32.10p 32.37p 31.90p 32.37p 124
09/10/2015 32.53p 32.53p 31.70p 32.07p 594
08/10/2015 32.17p 32.52p 32.17p 32.52p 393

*Close Price adjusted for both dividends and splits