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
2022-12-30 52.70 52.70 51.24 51.24 0.1M
2022-12-29 52.26 52.70 52.00 52.70 0.1M
2022-12-28 52.48 52.56 51.88 52.26 0.1M
2022-12-27 53.22 53.22 52.48 52.48 0.1M
2022-12-23 53.72 54.08 53.12 53.22 0.1M
2022-12-22 53.42 54.18 53.36 53.72 0.3M
2022-12-21 53.00 53.70 52.40 53.42 0.4M
2022-12-20 51.50 53.22 51.50 52.86 0.5M
2022-12-19 51.48 51.96 51.22 51.74 0.3M
2022-12-16 49.97 52.12 49.80 51.52 0.6M
2022-12-15 50.44 50.78 49.90 49.97 0.3M
2022-12-14 50.74 50.74 49.77 50.44 0.2M
2022-12-13 51.12 51.30 50.20 50.72 0.5M
2022-12-12 50.20 51.36 50.18 51.08 0.4M
2022-12-09 50.26 50.74 50.16 50.34 0.3M
2022-12-08 50.70 50.82 49.81 50.26 0.2M
2022-12-07 51.06 51.72 50.64 50.64 0.4M
2022-12-05 51.60 51.90 51.02 51.12 0.2M
2022-12-02 51.40 51.78 50.78 51.72 0.2M
2022-12-01 50.76 51.44 50.36 51.40 0.2M
2022-11-30 50.46 50.96 50.08 50.74 1.1M
2022-11-29 49.80 50.58 49.68 50.42 0.2M
2022-11-28 48.92 49.82 48.90 49.79 0.2M
2022-11-25 49.07 49.30 48.65 48.98 0.1M
2022-11-24 49.04 49.07 48.18 49.07 0.1M
2022-11-23 49.15 49.75 48.50 49.13 0.2M
2022-11-22 48.60 49.40 48.57 49.22 0.2M
2022-11-21 47.37 48.67 47.27 48.60 0.2M
2022-11-18 46.84 47.37 46.75 47.37 0.1M
2022-11-17 46.95 47.43 46.74 46.82 0.2M
2022-11-16 47.15 47.44 46.78 46.99 0.1M
2022-11-15 46.80 47.53 46.52 47.36 0.3M
2022-11-14 46.67 47.47 46.20 46.84 0.2M
2022-11-11 49.23 49.24 46.31 46.67 0.2M
2022-11-10 48.44 49.50 48.30 49.10 0.3M
2022-11-09 47.36 48.61 47.20 48.61 0.3M
2022-11-08 46.74 47.58 46.58 47.33 0.2M
2022-11-07 47.01 47.08 46.48 46.75 0.2M
2022-11-04 47.52 47.85 47.10 47.21 0.2M
2022-11-03 47.23 47.63 46.77 47.49 0.2M
2022-11-02 46.54 47.96 46.51 47.47 0.5M
2022-11-01 46.79 46.86 45.99 46.54 0.2M
2022-10-31 46.03 46.55 45.37 46.55 0.4M
2022-10-28 44.75 45.95 44.74 45.93 0.2M
2022-10-27 45.88 45.97 44.56 44.82 0.3M
2022-10-26 44.60 46.08 44.44 45.93 0.3M
2022-10-25 43.26 44.53 43.21 44.47 0.4M
2022-10-24 41.95 43.34 41.69 43.26 0.3M
2022-10-21 41.96 42.21 40.11 42.13 0.5M
2022-10-20 43.29 43.85 40.85 42.25 0.5M
2022-10-19 43.58 43.74 43.02 43.29 0.3M
2022-10-18 43.50 43.89 43.22 43.58 0.2M
2022-10-17 43.52 43.83 43.22 43.43 0.2M
2022-10-14 43.21 43.72 43.14 43.50 0.2M
2022-10-13 42.00 43.13 42.00 43.00 0.3M
2022-10-12 42.92 43.49 42.80 43.34 0.2M
2022-10-11 42.61 43.04 42.36 42.92 0.2M
2022-10-10 43.38 43.40 42.05 42.63 0.2M
2022-10-07 43.63 43.91 43.39 43.70 0.2M
2022-10-06 44.11 44.32 43.27 43.82 0.2M
2022-10-05 44.29 44.29 43.84 44.24 0.2M
2022-10-04 44.62 44.86 44.04 44.40 0.3M
2022-10-03 43.23 44.29 42.98 43.64 0.3M
2022-09-30 42.40 43.87 42.38 43.08 0.4M
2022-09-29 42.40 42.53 41.98 42.16 0.2M
2022-09-28 42.19 42.64 41.84 42.40 0.3M
2022-09-27 41.95 42.43 41.91 42.04 0.2M
2022-09-26 42.75 42.90 41.62 41.83 0.2M
2022-09-23 42.89 43.33 42.12 42.96 0.2M
2022-09-22 42.80 43.10 42.34 42.66 0.1M
2022-09-21 42.70 43.20 42.69 42.92 0.2M
2022-09-20 44.08 44.15 42.52 42.79 0.3M
2022-09-19 43.74 44.35 43.74 44.08 0.2M
2022-09-16 44.82 44.92 43.60 43.83 0.7M
2022-09-15 45.35 45.63 44.63 44.82 0.2M
2022-09-14 45.20 45.51 44.98 45.29 0.2M
2022-09-13 45.14 45.64 45.00 45.28 0.2M
2022-09-12 44.75 45.39 44.13 45.17 0.2M
2022-09-09 44.50 45.43 44.50 44.95 0.2M
2022-09-08 44.57 44.77 44.04 44.50 0.2M
2022-09-07 44.73 44.82 44.19 44.48 0.2M
2022-09-06 44.46 45.14 44.40 44.77 0.2M
2022-09-05 44.26 44.71 43.77 44.55 0.2M
2022-09-02 44.47 45.04 44.32 44.54 0.2M
2022-09-01 45.05 45.67 44.60 44.67 0.2M
2022-08-31 45.57 45.73 44.89 45.17 0.5M
2022-08-30 45.60 46.21 45.30 45.33 0.1M
2022-08-29 46.56 46.67 45.64 45.90 0.2M
2022-08-26 47.37 48.12 47.03 47.03 0.1M
2022-08-25 47.50 48.61 47.40 47.70 0.2M
2022-08-24 46.30 47.68 46.28 47.54 0.2M
2022-08-23 47.24 47.48 46.25 46.49 0.2M
2022-08-22 47.29 47.78 47.08 47.27 0.2M
2022-08-19 46.67 47.48 46.67 47.29 0.1M
2022-08-18 46.39 47.33 46.37 46.84 0.1M
2022-08-17 46.48 47.15 46.42 46.51 0.2M
2022-08-16 46.42 47.11 46.25 46.59 0.2M
2022-08-15 46.25 46.92 46.20 46.54 0.1M
2022-08-12 46.76 46.90 46.25 46.25 0.2M
2022-08-11 46.42 46.87 46.10 46.72 0.3M
2022-08-10 46.90 47.02 46.10 46.40 0.2M
2022-08-09 46.37 46.91 46.13 46.91 0.2M
2022-08-08 46.56 46.57 45.54 46.26 0.3M
2022-08-05 46.91 47.23 46.45 46.48 0.2M
2022-08-04 47.00 47.24 46.65 46.95 0.1M
2022-08-03 47.17 47.49 46.80 47.11 0.2M
2022-08-02 46.85 47.50 46.70 47.38 0.2M
2022-08-01 46.61 47.50 46.60 47.04 0.2M
2022-07-29 47.00 47.10 46.51 46.61 0.4M
2022-07-28 46.20 47.01 46.20 47.01 0.1M
2022-07-27 46.90 47.25 46.30 46.65 0.2M
2022-07-26 46.69 47.42 46.69 47.11 0.2M
2022-07-25 45.86 47.16 45.75 46.92 0.2M
2022-07-22 45.91 46.27 45.60 45.90 0.2M
2022-07-21 45.78 46.70 45.63 45.91 0.4M
2022-07-20 45.94 46.41 45.89 45.89 0.3M
2022-07-19 45.82 46.69 45.70 45.94 0.3M
2022-07-18 48.73 48.73 44.93 45.83 0.6M
2022-07-15 48.74 49.66 46.88 48.76 0.6M
2022-07-14 48.30 49.69 47.94 48.74 0.5M
2022-07-13 45.22 48.50 45.10 48.31 0.7M
2022-07-12 44.34 44.60 43.88 44.26 0.3M
2022-07-11 43.96 44.90 43.72 44.63 0.2M
2022-07-08 43.27 44.16 43.27 44.01 0.3M
2022-07-07 43.00 43.50 42.88 43.31 0.3M
2022-07-06 43.70 43.90 42.47 42.89 0.3M
2022-07-05 42.82 43.83 42.36 43.72 0.5M
2022-07-04 42.43 43.12 42.23 42.75 0.3M
2022-07-01 42.62 43.09 42.16 42.43 0.4M
2022-06-30 41.34 42.74 40.93 42.60 0.8M
2022-06-29 39.71 42.51 39.71 41.34 0.8M
2022-06-28 39.69 40.16 39.28 39.71 0.3M
2022-06-27 38.20 39.63 37.74 39.38 0.4M
2022-06-23 38.18 38.44 37.41 37.73 0.6M
2022-06-22 38.04 38.18 37.50 38.18 0.3M
2022-06-21 38.61 38.80 38.05 38.05 0.2M
2022-06-20 38.35 38.87 37.84 38.47 0.3M
2022-06-17 36.02 38.35 36.02 38.35 0.9M
2022-06-16 35.79 36.54 35.69 36.07 0.3M
2022-06-15 36.58 36.66 35.23 35.73 0.8M
2022-06-14 36.50 37.42 36.26 36.53 0.5M
2022-06-13 36.54 36.61 36.07 36.13 0.3M
2022-06-10 36.65 36.77 36.20 36.55 0.3M
2022-06-09 37.39 37.46 36.65 36.65 0.3M
2022-06-08 37.33 37.53 37.07 37.53 0.2M
2022-06-07 37.20 37.65 37.17 37.31 0.2M
2022-06-06 37.67 37.95 37.32 37.88 0.1M
2022-06-03 38.01 38.01 37.48 37.53 0.1M
2022-06-02 38.00 38.16 37.51 37.77 0.2M
2022-06-01 38.15 38.71 37.79 37.89 0.2M
2022-05-31 37.89 38.22 37.57 38.20 0.9M
2022-05-30 37.76 38.40 37.76 37.89 0.2M
2022-05-27 38.11 38.21 37.65 37.76 0.3M
2022-05-25 37.82 38.02 37.59 37.99 0.2M
2022-05-24 37.87 38.05 37.56 37.88 0.2M
2022-05-23 37.78 37.99 37.45 37.99 0.2M
2022-05-20 37.22 38.00 36.92 37.68 0.3M
2022-05-19 36.09 37.12 35.95 37.02 0.4M
2022-05-18 36.84 36.94 36.22 36.32 0.2M
2022-05-17 36.82 37.43 36.55 36.75 0.3M
2022-05-16 36.29 37.03 36.13 36.58 0.3M
2022-05-13 35.59 36.46 35.54 36.36 0.4M
2022-05-12 35.42 35.59 34.81 35.54 0.5M
2022-05-11 35.85 36.00 35.34 35.85 0.4M
2022-05-10 35.24 36.10 34.88 35.84 0.3M
2022-05-09 35.62 35.82 35.01 35.22 0.3M
2022-05-06 35.75 35.98 35.25 35.65 0.4M
2022-05-05 36.50 36.73 35.78 35.84 0.3M
2022-05-04 38.00 38.05 36.37 36.37 0.5M
2022-05-03 37.11 38.02 37.02 38.00 0.5M
2022-05-02 37.29 37.91 33.75 37.11 0.4M
2022-04-29 38.15 38.40 37.03 37.44 0.5M
2022-04-28 39.98 40.25 38.01 38.01 0.5M
2022-04-27 40.07 40.44 39.55 39.97 0.3M
2022-04-26 40.41 40.58 39.98 40.04 0.2M
2022-04-25 40.20 40.64 39.85 40.12 0.2M
2022-04-22 40.42 41.26 40.10 40.71 0.3M
2022-04-21 41.40 41.41 40.50 40.66 0.4M
2022-04-20 42.25 42.30 41.37 41.40 0.2M
2022-04-19 42.84 42.84 41.86 42.27 0.3M
2022-04-14 42.07 42.89 41.97 42.85 0.3M
2022-04-13 42.82 42.82 41.70 42.07 0.3M
2022-04-12 42.58 42.90 42.09 42.23 0.3M
2022-04-11 43.20 43.27 42.63 42.91 0.2M
2022-04-08 42.71 43.17 42.28 43.15 0.3M
2022-04-07 42.37 42.50 41.99 42.43 0.3M
2022-04-06 42.18 42.82 42.09 42.24 0.2M
2022-04-05 41.77 42.27 41.61 42.18 0.2M
2022-04-04 41.90 42.44 41.58 41.78 0.2M
2022-04-01 41.17 41.85 40.87 41.71 0.3M
2022-03-31 41.78 41.90 40.92 41.15 0.5M
2022-03-30 41.20 41.72 40.90 41.66 0.2M
2022-03-29 40.44 41.34 40.43 41.08 0.3M
2022-03-28 40.15 40.83 40.09 40.38 0.3M
2022-03-25 40.27 40.65 39.43 40.13 0.3M
2022-03-24 41.26 41.26 39.93 40.42 0.4M
2022-03-23 42.09 42.75 42.04 42.71 0.3M
2022-03-22 41.95 42.24 41.38 41.93 0.3M
2022-03-21 41.00 42.19 40.99 41.83 0.4M
2022-03-18 42.34 42.80 40.97 40.97 0.9M
2022-03-17 41.21 41.78 41.10 41.78 0.2M
2022-03-16 41.56 42.06 40.90 41.19 0.4M
2022-03-15 41.04 41.18 40.44 41.04 0.3M
2022-03-14 39.98 41.36 39.76 41.16 0.4M
2022-03-11 39.37 40.11 39.37 39.56 0.3M
2022-03-10 39.10 39.93 38.97 39.35 0.4M
2022-03-09 39.17 39.81 38.62 38.93 0.5M
2022-03-08 38.50 39.21 38.14 38.26 0.4M
2022-03-07 39.11 39.35 37.61 38.98 0.4M
2022-03-04 39.66 40.11 39.11 39.66 0.5M
2022-03-03 41.21 41.51 39.21 39.76 0.6M
2022-03-02 40.68 41.59 40.17 41.21 0.5M
2022-03-01 42.01 42.43 40.80 40.98 0.4M
2022-02-28 41.79 42.50 41.11 41.99 0.7M
2022-02-25 41.31 42.79 41.08 42.58 0.5M
2022-02-24 41.92 42.73 40.53 41.12 0.7M
2022-02-23 42.98 44.57 42.89 43.12 0.5M
2022-02-22 44.00 44.28 42.79 43.06 0.5M
2022-02-21 45.38 45.43 44.48 44.92 0.7M
2022-02-18 43.79 46.00 43.10 44.94 2.2M
2022-02-17 36.35 36.67 36.09 36.47 0.4M
2022-02-16 35.41 36.66 35.41 36.42 0.4M
2022-02-15 34.87 35.82 34.79 35.31 0.4M
2022-02-14 34.40 35.08 34.14 34.77 0.6M
2022-02-11 35.43 35.50 34.08 34.63 0.8M
2022-02-10 36.00 36.59 33.86 35.85 0.9M
2022-02-09 35.42 35.64 35.09 35.26 0.2M
2022-02-08 35.25 35.60 35.18 35.29 0.4M
2022-02-07 35.26 35.42 34.69 35.28 0.2M
2022-02-04 35.62 35.92 35.27 35.27 0.3M
2022-02-03 36.21 36.21 35.45 35.62 0.3M
2022-02-02 35.99 36.37 35.84 36.21 0.3M
2022-02-01 36.23 36.28 35.58 35.77 0.3M
2022-01-31 35.89 36.39 35.79 36.05 0.3M
2022-01-28 36.08 36.10 35.66 35.91 0.2M
2022-01-27 35.06 36.12 35.05 36.08 0.2M
2022-01-26 35.10 35.65 34.83 35.33 0.2M
2022-01-25 34.15 34.99 34.15 34.86 0.3M
2022-01-24 35.20 35.20 34.07 34.15 0.3M
2022-01-21 35.95 36.21 35.27 35.31 0.3M
2022-01-20 36.17 36.30 35.74 36.17 0.2M
2022-01-19 35.67 36.20 35.49 36.10 0.2M
2022-01-18 35.84 35.91 35.44 35.83 0.2M
2022-01-17 35.41 35.94 35.41 35.84 0.3M
2022-01-14 35.20 35.44 34.96 35.35 0.2M
2022-01-13 35.70 35.85 35.23 35.25 0.3M
2022-01-12 35.70 35.90 35.38 35.70 0.2M
2022-01-11 35.35 35.93 35.35 35.62 0.2M
2022-01-10 35.69 35.77 34.97 35.18 0.2M
2022-01-07 35.85 35.95 35.22 35.64 0.3M
2022-01-05 35.88 36.15 35.76 35.92 0.2M
2022-01-04 35.97 35.97 35.58 35.89 0.2M
2022-01-03 36.45 36.50 35.68 35.86 0.2M