UK markets open in 3 hours 55 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,143.52 +380.49 (+2.14%) CRUDE OIL
79.39 +0.39 (+0.49%) GOLD FUTURES
2,329.60 +18.60 (+0.80%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,842.96 -1,987.93 (-4.16%)
Orion Oyj (ORINY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 30 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 29 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 26 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 25 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 24 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 23 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 22 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 19 Apr 2024 | 17.96 | 17.96 | 17.50 | 17.50 | 17.50 | 426 |
| 18 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 17 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 16 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 15 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 12 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 11 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 10 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 09 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 08 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 05 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 04 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 03 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 02 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 01 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 28 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 27 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 26 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 25 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 22 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 21 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 107 |
| 21 Mar 2024 | 0.437521 Dividend | |||||
| 20 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.26 | 313 |
| 19 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.56 | 3,193 |
| 18 Mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.22 | - |
| 15 Mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.22 | - |
| 14 Mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.22 | 245 |
| 13 Mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.39 | - |
| 12 Mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.39 | - |
| 11 Mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.39 | 243 |
| 08 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.19 | - |
| 07 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.19 | 306 |
| 06 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.89 | - |
| 05 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.89 | - |
| 04 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.89 | - |
| 01 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.89 | - |
| 29 Feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.89 | 146 |
| 28 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.35 | 100 |
| 27 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.26 | 121 |
| 26 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.19 | - |
| 23 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.19 | 110 |
| 22 Feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.02 | 124 |
| 21 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.49 | - |
| 20 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.49 | 126 |
| 16 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.63 | - |
| 15 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.63 | 363 |
| 14 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.29 | 4,194 |
| 13 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.07 | - |
| 12 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.07 | 100 |
| 09 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| 08 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| 07 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| 06 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| 05 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| 02 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| 01 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| 31 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| 30 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| 29 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| 26 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| 25 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| 24 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| 23 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| 22 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| 19 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| 18 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| 17 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| 16 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| 12 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| 11 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| 10 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| 09 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| 08 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| 05 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | 297 |
| 04 Jan 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.20 | 150 |
| 03 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.22 | - |
| 02 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.22 | - |
| 29 Dec 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.22 | - |
| 28 Dec 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.22 | - |
| 27 Dec 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.22 | - |
| 26 Dec 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.22 | 252 |
| 22 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.02 | - |
| 21 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.02 | - |
| 20 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.02 | - |
| 19 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.02 | - |
| 18 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.02 | - |
| 15 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.02 | - |
| 14 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.02 | - |
| 13 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.02 | - |
| 12 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.02 | - |
| 11 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.02 | - |
| 08 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.02 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.