Orion Oyj (0M2O) Share Price

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

Date Open High Low Close* Volume
07/10/2015 34.51p 34.51p 31.93p 31.93p 16172
06/10/2015 35.15p 35.52p 34.73p 35.03p 0
05/10/2015 34.00p 35.04p 34.00p 35.01p 1349
02/10/2015 34.45p 34.48p 34.27p 34.27p 3126
01/10/2015 33.60p 34.93p 33.60p 34.42p 1098
30/09/2015 33.81p 34.15p 33.46p 33.80p 2679
29/09/2015 33.80p 33.80p 33.22p 33.46p 1941
28/09/2015 34.74p 34.74p 33.83p 33.83p 7057
25/09/2015 34.51p 34.83p 34.51p 34.74p 13591
24/09/2015 34.53p 34.53p 33.99p 34.00p 6049
23/09/2015 34.60p 34.83p 34.60p 34.73p 4166
22/09/2015 35.80p 35.80p 34.57p 34.57p 11093
21/09/2015 34.92p 36.07p 34.92p 36.06p 4531
18/09/2015 36.00p 36.00p 34.93p 34.93p 138
17/09/2015 35.38p 35.48p 35.25p 35.35p 120
16/09/2015 36.10p 36.10p 35.26p 35.38p 115
15/09/2015 35.00p 35.78p 35.00p 35.78p 807
14/09/2015 35.00p 35.94p 35.00p 35.50p 2788
11/09/2015 36.08p 36.08p 35.74p 35.74p 138
10/09/2015 36.51p 36.51p 35.75p 35.87p 6994
09/09/2015 36.05p 36.09p 36.05p 36.09p 453
08/09/2015 35.00p 35.84p 35.00p 35.68p 5609
07/09/2015 35.31p 35.40p 35.31p 35.40p 409
04/09/2015 36.05p 36.10p 35.00p 35.31p 3592
03/09/2015 35.51p 36.10p 35.51p 36.10p 514
02/09/2015 34.94p 35.63p 34.84p 35.38p 1266
01/09/2015 36.42p 36.42p 34.84p 34.84p 193
28/08/2015 35.00p 35.20p 35.00p 35.20p 3116
27/08/2015 35.20p 35.36p 35.20p 35.36p 896
26/08/2015 36.40p 36.40p 35.03p 35.17p 19664
25/08/2015 33.00p 35.46p 33.00p 35.30p 3266
24/08/2015 33.90p 34.49p 33.74p 33.95p 19774
21/08/2015 35.00p 35.00p 34.46p 34.49p 397
20/08/2015 36.51p 36.51p 35.72p 35.72p 324
19/08/2015 37.31p 37.46p 36.93p 36.93p 5122
18/08/2015 37.19p 37.52p 37.10p 37.46p 2867
17/08/2015 37.12p 37.52p 37.12p 37.52p 1185
14/08/2015 37.65p 37.76p 37.46p 23.01p 22801
13/08/2015 35.19p 37.58p 35.19p 23.01p 9343
12/08/2015 36.90p 36.90p 36.21p 23.01p 3946
11/08/2015 36.72p 36.90p 36.72p 23.01p 248
10/08/2015 36.90p 37.21p 36.63p 23.01p 6094
07/08/2015 37.92p 37.92p 36.97p 23.01p 274
06/08/2015 38.13p 38.20p 37.91p 23.01p 699
05/08/2015 38.04p 38.49p 37.94p 23.01p 16221
04/08/2015 38.51p 38.51p 37.79p 23.01p 7340
03/08/2015 38.00p 38.47p 38.00p 23.01p 1940
31/07/2015 38.02p 38.03p 38.02p 23.01p 5627
30/07/2015 38.15p 38.37p 37.90p 23.01p 10514
29/07/2015 37.51p 38.46p 37.51p 23.01p 2984
28/07/2015 37.20p 37.70p 37.19p 23.01p 6964
27/07/2015 37.25p 37.27p 37.25p 23.01p 94
24/07/2015 37.44p 37.93p 37.44p 23.01p 464
23/07/2015 37.38p 37.92p 37.38p 23.01p 2121
22/07/2015 37.25p 37.50p 37.25p 23.01p 3262
21/07/2015 37.90p 38.51p 37.28p 23.01p 5390
20/07/2015 38.00p 38.76p 38.00p 23.01p 916
17/07/2015 37.80p 38.20p 37.80p 23.01p 318
16/07/2015 37.51p 38.13p 37.51p 23.01p 175
15/07/2015 38.00p 38.03p 37.60p 23.01p 6288
14/07/2015 36.51p 37.65p 36.51p 23.01p 2399
13/07/2015 36.19p 36.91p 36.19p 23.01p 8534
10/07/2015 34.58p 36.19p 34.58p 23.01p 276
09/07/2015 31.77p 35.30p 31.77p 23.01p 313
08/07/2015 31.44p 32.13p 31.44p 23.01p 0
07/07/2015 31.80p 32.21p 31.77p 23.01p 626
06/07/2015 31.50p 31.87p 31.50p 23.01p 94
03/07/2015 31.50p 31.94p 31.50p 23.01p 2262
02/07/2015 31.75p 32.03p 31.67p 23.01p 14668
01/07/2015 31.41p 32.05p 31.41p 23.01p 483
30/06/2015 31.98p 31.98p 31.38p 23.01p 7103
29/06/2015 31.60p 32.23p 31.47p 23.01p 7308
26/06/2015 32.51p 32.53p 32.51p 23.01p 367
25/06/2015 32.49p 32.69p 32.49p 23.01p 13326
24/06/2015 32.09p 32.28p 32.09p 23.01p 16231
23/06/2015 31.93p 32.09p 31.69p 23.01p 10202
22/06/2015 31.10p 31.99p 31.07p 23.01p 0
19/06/2015 31.07p 31.07p 30.85p 23.01p 0
18/06/2015 30.33p 31.07p 30.33p 23.01p 11288
17/06/2015 30.20p 30.20p 29.47p 23.01p 9432
16/06/2015 29.91p 30.23p 29.70p 23.01p 1264
15/06/2015 30.01p 30.02p 30.01p 23.01p 24270
12/06/2015 30.26p 30.34p 30.26p 23.01p 4664
11/06/2015 30.45p 30.80p 30.45p 23.01p 121
10/06/2015 30.31p 30.57p 30.28p 23.01p 19250
09/06/2015 30.56p 30.56p 30.42p 23.01p 369
08/06/2015 30.50p 31.30p 30.49p 23.01p 2185
05/06/2015 30.50p 30.66p 30.50p 23.01p 150
04/06/2015 30.46p 31.11p 30.46p 23.01p 2962
03/06/2015 30.65p 30.99p 30.65p 23.01p 8309
02/06/2015 30.21p 30.90p 30.19p 23.01p 3533
01/06/2015 30.31p 30.85p 30.31p 23.01p 110
29/05/2015 30.40p 30.63p 30.19p 23.01p 7836
28/05/2015 30.06p 30.57p 30.06p 23.01p 11854
27/05/2015 29.99p 30.74p 29.99p 23.01p 752
26/05/2015 29.91p 30.09p 29.91p 23.01p 19992
22/05/2015 30.50p 30.77p 30.50p 23.01p 991
21/05/2015 30.16p 30.75p 30.16p 23.01p 2639
20/05/2015 29.65p 30.41p 29.65p 23.01p 10087
19/05/2015 30.00p 30.19p 29.70p 23.01p 2353
18/05/2015 29.91p 29.91p 29.52p 23.01p 906
15/05/2015 29.34p 29.99p 29.34p 23.01p 2575
14/05/2015 29.32p 29.52p 29.24p 23.01p 0
13/05/2015 29.40p 29.44p 29.40p 23.01p 400
12/05/2015 29.60p 29.60p 29.17p 23.01p 5842
11/05/2015 29.16p 29.57p 29.16p 23.01p 2587
08/05/2015 29.40p 29.81p 29.40p 23.01p 2864
07/05/2015 29.34p 29.39p 29.11p 23.01p 3303
06/05/2015 28.53p 29.05p 28.53p 23.01p 1685
05/05/2015 29.24p 29.63p 29.14p 23.01p 2030
01/05/2015 28.72p 29.25p 28.72p 23.01p 0
30/04/2015 27.74p 29.25p 27.74p 23.01p 5718
29/04/2015 29.15p 29.15p 28.26p 23.01p 3527
28/04/2015 29.70p 29.71p 29.15p 23.01p 2080
27/04/2015 29.85p 30.32p 29.85p 23.01p 2898
24/04/2015 28.31p 31.18p 28.31p 23.01p 33667
23/04/2015 27.60p 27.60p 26.87p 23.01p 7716
22/04/2015 27.91p 27.91p 27.40p 23.01p 13876
21/04/2015 27.27p 27.89p 27.27p 23.01p 1906
20/04/2015 27.07p 27.47p 27.07p 23.01p 7591
17/04/2015 27.60p 27.60p 27.25p 23.01p 5918
16/04/2015 27.40p 27.40p 27.36p 23.01p 2139
15/04/2015 27.00p 27.21p 27.00p 23.01p 384
14/04/2015 27.20p 27.20p 27.09p 23.01p 431
13/04/2015 26.92p 27.01p 26.92p 23.01p 1623
10/04/2015 27.18p 27.27p 26.92p 23.01p 3778
09/04/2015 26.75p 27.09p 26.75p 23.01p 459
08/04/2015 27.00p 27.00p 26.83p 23.01p 3209
07/04/2015 26.91p 27.03p 26.91p 23.01p 1386
02/04/2015 26.63p 27.02p 26.63p 23.01p 0
01/04/2015 26.23p 26.78p 26.23p 23.01p 172
31/03/2015 26.62p 26.68p 26.29p 23.01p 11134
30/03/2015 26.00p 26.68p 26.00p 23.01p 403
27/03/2015 26.15p 26.40p 26.15p 23.01p 2646
26/03/2015 27.45p 27.45p 26.47p 23.01p 1000929
25/03/2015 27.50p 27.50p 27.15p 23.01p 5801
24/03/2015 29.00p 29.00p 28.50p 23.01p 165668
23/03/2015 29.00p 29.08p 28.67p 23.01p 7835
20/03/2015 28.95p 29.10p 28.71p 23.01p 1807
19/03/2015 28.65p 28.81p 28.37p 23.01p 5123
18/03/2015 29.55p 29.55p 28.51p 23.01p 1678
17/03/2015 29.91p 29.91p 29.17p 23.01p 6647
16/03/2015 28.10p 29.11p 28.10p 23.01p 315
13/03/2015 28.11p 28.91p 28.11p 23.01p 2848
12/03/2015 28.38p 28.55p 28.27p 23.01p 3203
11/03/2015 28.10p 28.38p 28.10p 23.01p 11251
10/03/2015 28.33p 28.58p 28.21p 23.01p 8114
09/03/2015 28.75p 28.75p 28.35p 23.01p 1119
06/03/2015 28.75p 28.77p 28.70p 23.01p 12632
05/03/2015 28.80p 28.80p 28.60p 23.01p 1652
04/03/2015 28.81p 28.85p 28.75p 23.01p 3396
03/03/2015 28.91p 28.94p 28.90p 23.01p 4186
02/03/2015 29.02p 29.02p 28.92p 23.01p 1272
27/02/2015 29.00p 29.09p 29.00p 23.01p 19975
26/02/2015 28.80p 29.22p 28.80p 23.01p 1941
25/02/2015 28.70p 29.14p 28.70p 23.01p 100
24/02/2015 28.70p 29.18p 28.70p 23.01p 2813
23/02/2015 28.50p 29.24p 28.50p 23.01p 403
20/02/2015 28.50p 28.50p 28.50p 23.01p 592
19/02/2015 28.38p 28.38p 28.02p 23.01p 1957
18/02/2015 28.91p 28.91p 28.38p 23.01p 219
17/02/2015 28.91p 28.91p 28.48p 23.01p 701
16/02/2015 28.50p 28.53p 28.22p 23.01p 5172
13/02/2015 28.05p 28.58p 28.05p 23.01p 4498
12/02/2015 27.84p 28.30p 27.82p 23.01p 0
11/02/2015 28.10p 28.10p 28.00p 23.01p 138
10/02/2015 27.91p 28.11p 27.91p 23.01p 133
09/02/2015 28.27p 28.27p 27.90p 23.01p 20580
06/02/2015 28.20p 28.29p 28.20p 23.01p 40
05/02/2015 26.80p 28.25p 26.80p 23.01p 320
04/02/2015 28.10p 28.35p 26.90p 23.01p 77471
03/02/2015 28.46p 28.46p 28.06p 23.01p 1046
02/02/2015 29.25p 29.25p 27.95p 23.01p 812
30/01/2015 29.09p 29.63p 28.86p 23.01p 9194
29/01/2015 29.92p 29.92p 29.55p 23.01p 756
28/01/2015 29.50p 29.68p 29.50p 23.01p 300
27/01/2015 29.01p 29.39p 29.01p 23.01p 727
26/01/2015 28.82p 29.63p 28.82p 23.01p 2058
23/01/2015 28.61p 29.22p 28.61p 23.01p 2291
22/01/2015 27.84p 28.99p 27.84p 23.01p 1448
21/01/2015 28.46p 28.46p 27.60p 23.01p 7290
20/01/2015 27.50p 28.76p 27.50p 23.01p 311
19/01/2015 27.43p 28.63p 27.43p 23.01p 1613
16/01/2015 27.48p 27.48p 27.45p 23.01p 1772
15/01/2015 27.13p 27.33p 27.13p 23.01p 25
14/01/2015 27.23p 27.23p 26.84p 23.01p 825
13/01/2015 26.50p 27.38p 26.50p 23.01p 78
12/01/2015 27.92p 27.92p 26.67p 23.01p 22669
09/01/2015 26.48p 27.89p 26.48p 23.01p 8793
08/01/2015 25.85p 26.28p 25.85p 23.01p 418
07/01/2015 26.84p 26.84p 25.47p 23.01p 293
06/01/2015 26.48p 26.48p 26.25p 23.01p 0
05/01/2015 26.58p 26.58p 26.42p 23.01p 30
02/01/2015 25.82p 26.28p 25.82p 23.01p 8492
31/12/2014 25.92p 25.98p 25.72p 23.01p 0
30/12/2014 26.23p 26.23p 25.77p 23.01p 2277
29/12/2014 26.46p 26.61p 26.01p 23.01p 1028
24/12/2014 26.48p 26.62p 26.48p 23.01p 0
23/12/2014 26.65p 26.77p 26.51p 23.01p 521
22/12/2014 26.64p 26.99p 26.64p 23.01p 4117

*Close Price adjusted for both dividends and splits