Orion Oyj B

ORNBV
🏛️ finland →
64.45
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 36.20 36.52 36.02 36.52 0.2M
2021-12-29 36.31 36.38 36.03 36.30 0.2M
2021-12-28 36.12 36.53 36.12 36.31 0.1M
2021-12-27 35.82 36.26 35.79 36.11 0.1M
2021-12-23 35.76 35.89 35.53 35.84 0.2M
2021-12-22 35.73 35.79 35.32 35.76 0.2M
2021-12-21 35.39 35.73 35.32 35.73 0.3M
2021-12-20 35.38 35.48 34.93 35.26 0.3M
2021-12-17 35.18 35.77 35.10 35.68 0.6M
2021-12-16 35.04 35.30 34.93 35.19 0.4M
2021-12-15 34.58 34.80 34.35 34.73 0.4M
2021-12-14 34.86 35.13 34.44 34.45 0.3M
2021-12-13 34.63 34.99 34.55 34.80 0.3M
2021-12-10 34.50 34.93 34.27 34.78 0.4M
2021-12-09 34.80 35.14 34.47 34.53 0.4M
2021-12-08 34.70 35.42 34.66 34.75 0.5M
2021-12-07 35.24 35.24 34.26 34.69 0.6M
2021-12-03 36.30 36.35 34.74 34.97 0.5M
2021-12-02 36.01 36.22 35.37 35.69 0.3M
2021-12-01 36.25 36.70 35.66 36.19 0.4M
2021-11-30 36.74 36.98 36.29 36.29 1.2M
2021-11-29 36.88 37.15 36.61 36.93 0.3M
2021-11-26 37.05 37.53 36.54 36.94 0.3M
2021-11-25 36.61 37.16 36.56 37.05 0.1M
2021-11-24 36.85 37.14 36.46 36.53 0.2M
2021-11-23 36.68 37.17 36.50 36.89 0.3M
2021-11-22 36.60 37.01 36.40 36.92 0.3M
2021-11-19 37.56 37.98 36.43 36.60 0.4M
2021-11-18 38.33 38.33 37.56 37.56 0.4M
2021-11-17 37.60 38.39 37.45 38.31 0.4M
2021-11-16 38.03 38.11 37.70 37.71 0.2M
2021-11-15 37.93 38.47 37.80 38.14 0.2M
2021-11-12 37.95 38.23 37.84 38.07 0.3M
2021-11-11 38.20 38.34 37.91 37.95 0.1M
2021-11-10 38.20 38.55 38.19 38.28 0.3M
2021-11-09 38.54 38.66 38.22 38.22 0.2M
2021-11-08 38.10 38.81 37.99 38.59 0.3M
2021-11-05 38.14 38.46 37.81 38.07 0.2M
2021-11-04 38.08 38.37 37.93 38.22 0.3M
2021-11-03 37.46 38.11 37.23 38.09 0.3M
2021-11-02 37.32 37.57 37.21 37.55 0.3M
2021-11-01 37.43 37.72 37.39 37.46 0.2M
2021-10-29 37.81 37.81 37.37 37.43 0.3M
2021-10-28 37.50 37.95 37.29 37.93 0.3M
2021-10-27 37.70 37.91 37.46 37.57 0.3M
2021-10-26 37.00 37.58 36.82 37.58 0.3M
2021-10-25 36.75 37.34 36.52 37.00 0.2M
2021-10-22 36.31 36.78 35.95 36.75 0.3M
2021-10-21 36.49 36.63 35.89 36.31 0.3M
2021-10-20 36.48 37.67 36.01 36.66 0.6M
2021-10-19 36.30 36.59 36.05 36.48 0.3M
2021-10-18 35.79 36.40 35.71 36.30 0.3M
2021-10-15 35.62 35.81 35.29 35.81 0.2M
2021-10-14 35.72 35.81 35.18 35.54 0.3M
2021-10-13 35.71 35.71 35.02 35.37 0.3M
2021-10-12 35.50 36.02 35.38 35.71 0.3M
2021-10-11 34.80 35.82 34.71 35.68 0.4M
2021-10-08 34.30 34.92 34.15 34.73 0.3M
2021-10-07 34.00 34.41 33.93 34.29 0.3M
2021-10-06 33.87 34.00 33.37 33.87 0.3M
2021-10-05 34.13 34.25 33.86 33.87 0.2M
2021-10-04 34.00 34.33 33.84 34.11 0.2M
2021-10-01 33.78 34.13 33.67 33.99 0.3M
2021-09-30 34.01 34.30 33.85 34.25 0.4M
2021-09-29 33.55 33.96 33.28 33.81 0.6M
2021-09-28 35.13 35.13 33.46 33.46 0.6M
2021-09-27 35.36 35.81 35.17 35.20 0.3M
2021-09-24 35.03 35.48 35.01 35.27 0.4M
2021-09-23 34.64 35.08 34.64 34.99 0.3M
2021-09-22 34.83 34.93 34.38 34.49 0.3M
2021-09-21 34.50 34.95 34.46 34.76 0.4M
2021-09-20 34.18 34.56 33.66 34.49 0.4M
2021-09-17 34.50 34.75 33.91 34.32 0.9M
2021-09-16 34.35 34.90 34.30 34.61 0.5M
2021-09-15 34.28 34.45 34.12 34.36 0.4M
2021-09-14 34.27 34.51 34.14 34.30 0.3M
2021-09-13 34.44 34.85 34.21 34.27 0.4M
2021-09-10 34.41 34.62 34.34 34.44 0.4M
2021-09-09 34.63 34.63 34.26 34.41 0.2M
2021-09-08 35.00 35.07 34.39 34.67 0.4M
2021-09-07 35.31 35.41 35.03 35.07 0.2M
2021-09-06 35.23 35.34 35.01 35.31 0.2M
2021-09-03 35.35 35.79 34.75 35.15 0.6M
2021-09-02 34.37 34.58 34.16 34.58 0.2M
2021-09-01 34.64 34.74 34.31 34.32 0.2M
2021-08-31 34.25 34.57 34.15 34.53 0.6M
2021-08-30 34.20 34.27 33.85 34.25 0.2M
2021-08-27 33.86 34.17 33.58 34.15 0.2M
2021-08-26 33.95 34.05 33.78 33.85 0.2M
2021-08-25 33.91 34.11 33.80 33.93 0.2M
2021-08-24 34.30 34.35 33.86 33.86 0.2M
2021-08-23 34.30 34.36 34.06 34.27 0.2M
2021-08-20 34.50 34.54 34.03 34.15 0.3M
2021-08-19 34.66 34.67 34.39 34.50 0.2M
2021-08-18 35.00 35.10 34.70 34.75 0.2M
2021-08-17 34.80 34.95 34.53 34.90 0.3M
2021-08-16 34.85 34.89 34.30 34.79 0.3M
2021-08-13 34.82 34.88 34.67 34.88 0.2M
2021-08-12 34.96 35.02 34.71 34.80 0.3M
2021-08-11 35.00 35.13 34.92 34.96 0.3M
2021-08-10 35.18 35.32 34.92 34.98 0.2M
2021-08-09 35.09 35.38 34.90 35.09 0.2M
2021-08-06 35.46 35.58 34.93 35.09 0.3M
2021-08-05 35.43 35.65 35.36 35.46 0.2M
2021-08-04 36.12 36.33 35.43 35.43 0.3M
2021-08-03 35.95 36.06 35.81 35.97 0.2M
2021-08-02 35.90 36.01 35.58 35.95 0.2M
2021-07-30 35.50 36.06 35.25 35.89 0.3M
2021-07-29 35.70 36.19 35.48 35.52 0.3M
2021-07-28 35.38 35.73 35.30 35.64 0.3M
2021-07-27 35.46 35.64 35.30 35.39 0.2M
2021-07-26 35.45 35.56 35.30 35.44 0.2M
2021-07-23 35.29 35.59 35.24 35.45 0.3M
2021-07-22 35.10 35.24 34.82 35.23 0.3M
2021-07-21 35.54 35.60 34.96 35.04 0.4M
2021-07-20 35.70 36.01 35.21 35.41 0.4M
2021-07-19 36.52 37.35 34.70 35.75 0.7M
2021-07-16 36.53 36.76 36.45 36.56 0.2M
2021-07-15 36.83 36.93 36.50 36.53 0.2M
2021-07-14 36.92 37.00 36.68 36.79 0.2M
2021-07-13 37.30 37.34 36.86 36.92 0.3M
2021-07-12 37.24 37.49 37.02 37.30 0.2M
2021-07-09 37.04 37.47 36.98 37.21 0.3M
2021-07-08 37.13 37.35 36.83 36.95 0.3M
2021-07-07 37.21 37.22 36.78 37.11 0.3M
2021-07-06 36.82 37.09 36.59 37.06 0.3M
2021-07-05 36.62 36.88 36.52 36.82 0.1M
2021-07-02 36.57 36.87 36.54 36.62 0.2M
2021-07-01 36.37 36.75 36.37 36.55 0.2M
2021-06-30 36.60 36.90 36.23 36.25 0.3M
2021-06-29 36.52 36.85 36.11 36.67 0.3M
2021-06-28 36.63 37.00 36.37 36.51 0.3M
2021-06-24 36.53 36.79 36.42 36.63 0.2M
2021-06-23 37.13 37.13 36.42 36.45 0.3M
2021-06-22 37.09 37.25 36.89 37.13 0.2M
2021-06-21 37.26 37.49 36.77 37.11 0.2M
2021-06-18 37.75 37.82 37.24 37.24 0.8M
2021-06-17 37.95 38.03 37.57 37.76 0.3M
2021-06-16 37.89 38.40 37.83 37.99 0.3M
2021-06-15 37.96 37.96 37.72 37.89 0.3M
2021-06-14 37.87 38.06 37.72 37.93 0.3M
2021-06-11 38.00 38.13 37.72 37.88 0.3M
2021-06-10 37.64 38.03 37.47 37.92 0.3M
2021-06-09 36.79 37.67 36.73 37.57 0.4M
2021-06-08 36.42 37.37 36.40 36.68 0.4M
2021-06-07 35.27 36.46 35.24 36.40 0.4M
2021-06-04 35.19 35.38 35.03 35.27 0.2M
2021-06-03 34.92 35.25 34.81 35.14 0.3M
2021-06-02 35.01 35.31 34.80 34.86 0.3M
2021-06-01 35.31 35.48 34.96 35.01 0.3M
2021-05-31 36.23 36.23 35.20 35.20 0.4M
2021-05-28 36.65 36.70 36.17 36.23 0.3M
2021-05-27 36.39 36.69 36.16 36.55 0.7M
2021-05-26 36.91 37.01 36.11 36.33 0.4M
2021-05-25 36.99 37.16 36.82 36.87 0.2M
2021-05-24 36.95 37.10 36.84 37.10 0.1M
2021-05-21 36.80 36.92 36.58 36.92 0.3M
2021-05-20 36.61 36.81 36.42 36.73 0.2M
2021-05-19 36.88 36.88 36.49 36.61 0.2M
2021-05-18 36.96 37.16 36.91 37.03 0.3M
2021-05-17 36.65 37.13 36.60 36.96 0.3M
2021-05-14 36.00 36.77 36.00 36.64 0.3M
2021-05-12 35.71 36.17 35.51 35.96 0.3M
2021-05-11 36.50 36.50 35.50 35.70 0.4M
2021-05-10 36.60 36.76 36.53 36.61 0.2M
2021-05-07 36.02 36.85 36.00 36.52 0.3M
2021-05-06 36.05 36.27 35.83 35.99 0.3M
2021-05-05 36.10 36.29 35.90 36.05 0.3M
2021-05-04 36.84 36.97 36.01 36.01 0.3M
2021-05-03 36.89 36.92 36.48 36.84 0.2M
2021-04-30 36.48 36.90 36.46 36.83 0.3M
2021-04-29 36.50 37.06 36.40 36.41 0.5M
2021-04-28 36.20 36.71 36.10 36.34 0.4M
2021-04-27 36.22 37.60 35.99 36.13 0.6M
2021-04-26 36.20 36.30 35.84 36.21 0.3M
2021-04-23 36.43 36.52 36.18 36.20 0.4M
2021-04-22 36.13 36.42 36.06 36.42 0.3M
2021-04-21 35.85 36.14 35.54 36.06 0.3M
2021-04-20 35.80 35.89 35.55 35.85 0.4M
2021-04-19 35.40 35.96 35.38 35.79 0.4M
2021-04-16 35.00 35.40 35.00 35.34 0.3M
2021-04-15 35.10 35.20 34.90 35.11 0.2M
2021-04-14 34.90 35.09 34.78 35.03 0.3M
2021-04-13 34.92 35.13 34.67 34.90 0.3M
2021-04-12 35.29 35.47 34.80 34.87 0.3M
2021-04-09 34.86 35.24 34.64 35.19 0.4M
2021-04-08 34.70 34.89 34.53 34.81 0.3M
2021-04-07 34.50 34.79 34.39 34.66 0.5M
2021-04-06 34.59 34.65 34.12 34.52 0.4M
2021-04-01 34.21 34.58 34.09 34.46 0.3M
2021-03-31 34.05 34.36 33.77 34.17 0.5M
2021-03-30 34.25 34.36 33.89 34.05 0.3M
2021-03-29 34.00 34.27 33.87 34.24 0.4M
2021-03-26 33.80 34.13 33.57 33.92 0.5M
2021-03-25 34.92 35.06 34.55 34.97 0.5M
2021-03-24 35.20 35.21 34.81 34.92 0.4M
2021-03-23 35.10 35.27 34.88 35.13 0.3M
2021-03-22 34.87 35.09 34.54 35.09 0.4M
2021-03-19 34.70 34.88 34.58 34.74 0.8M
2021-03-18 34.55 34.93 34.47 34.65 0.3M
2021-03-17 34.60 34.66 34.29 34.48 0.3M
2021-03-16 34.56 34.78 34.40 34.56 0.4M
2021-03-15 34.00 34.56 33.95 34.51 0.3M
2021-03-12 33.93 34.01 33.72 33.87 0.2M
2021-03-11 34.15 34.22 33.65 33.90 0.4M
2021-03-10 33.94 34.25 33.65 34.12 0.3M
2021-03-09 33.68 34.10 33.68 33.93 0.3M
2021-03-08 33.20 33.80 33.08 33.68 0.4M
2021-03-05 32.84 33.11 32.51 33.03 0.4M
2021-03-04 33.55 33.60 32.92 32.92 0.5M
2021-03-03 33.81 33.84 33.55 33.58 0.4M
2021-03-02 34.07 34.27 33.67 33.67 0.6M
2021-03-01 34.30 34.52 33.89 33.94 0.4M
2021-02-26 34.87 34.91 33.73 33.97 0.7M
2021-02-25 35.21 35.35 34.87 34.87 0.4M
2021-02-24 35.35 35.43 35.11 35.12 0.3M
2021-02-23 35.83 35.94 35.18 35.39 0.3M
2021-02-22 35.83 35.91 35.52 35.65 0.3M
2021-02-19 35.90 36.04 35.58 35.89 0.4M
2021-02-18 35.95 36.10 35.46 35.82 0.4M
2021-02-17 35.98 36.17 35.57 35.93 0.3M
2021-02-16 36.15 36.35 35.89 35.89 0.3M
2021-02-15 35.90 36.25 35.60 36.15 0.3M
2021-02-12 35.63 35.81 35.41 35.81 0.3M
2021-02-11 35.70 36.16 35.61 35.62 0.3M
2021-02-10 35.95 36.47 35.35 35.55 0.6M
2021-02-09 39.00 39.20 35.25 35.61 1.5M
2021-02-08 38.69 39.16 38.52 39.03 0.3M
2021-02-05 38.30 38.84 38.30 38.58 0.3M
2021-02-04 37.70 38.46 37.67 38.25 0.4M
2021-02-03 37.85 37.99 37.64 37.68 0.5M
2021-02-02 38.02 38.05 37.53 37.85 0.6M
2021-02-01 37.96 38.32 37.89 37.96 0.2M
2021-01-29 38.02 38.50 37.67 37.84 0.4M
2021-01-28 38.05 38.76 37.80 38.50 0.3M
2021-01-27 38.75 39.15 37.94 38.26 0.4M
2021-01-26 38.37 38.86 38.15 38.71 0.3M
2021-01-25 38.78 38.85 38.26 38.37 0.2M
2021-01-22 38.74 38.74 38.01 38.58 0.2M
2021-01-21 38.83 38.90 38.43 38.65 0.3M
2021-01-20 39.23 39.31 38.71 38.76 0.3M
2021-01-19 39.30 39.42 39.11 39.27 0.3M
2021-01-18 39.15 39.28 38.87 39.14 0.1M
2021-01-15 38.18 39.35 38.14 39.15 0.4M
2021-01-14 37.97 38.18 37.78 38.18 0.3M
2021-01-13 37.60 38.78 37.34 37.90 0.6M
2021-01-12 37.42 37.50 36.93 37.10 0.4M
2021-01-11 37.52 37.76 37.42 37.42 0.2M
2021-01-08 37.56 37.75 37.41 37.52 0.2M
2021-01-07 37.99 37.99 37.41 37.41 0.4M
2021-01-05 37.94 38.05 37.41 37.46 0.2M
2021-01-04 37.60 38.10 37.60 37.92 0.3M