Orion Oyj B

ORNBV
🏛️ finland →
65.15
Last Update: 2025-09-30
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
2023-12-29 39.30 39.52 39.03 39.27 0.1M
2023-12-28 39.31 39.55 39.04 39.39 0.1M
2023-12-27 39.27 39.75 39.11 39.31 0.1M
2023-12-22 38.98 39.35 38.98 39.27 0.2M
2023-12-21 38.22 39.05 38.03 38.96 0.2M
2023-12-20 38.00 38.70 38.00 38.39 0.2M
2023-12-19 37.62 38.28 37.53 37.95 0.3M
2023-12-18 36.59 37.91 36.57 37.62 0.4M
2023-12-15 38.26 38.42 36.38 36.50 0.6M
2023-12-14 37.15 38.64 37.04 38.25 0.4M
2023-12-13 35.96 36.74 35.72 36.73 0.2M
2023-12-12 37.68 37.86 35.86 36.08 0.3M
2023-12-11 36.60 37.50 36.60 37.50 0.2M
2023-12-08 36.26 36.79 36.20 36.60 0.1M
2023-12-07 35.84 36.38 35.84 36.24 0.2M
2023-12-05 36.30 36.42 35.96 36.11 0.3M
2023-12-04 36.49 36.81 36.17 36.38 0.1M
2023-12-01 36.53 36.92 36.31 36.49 0.2M
2023-11-30 36.50 36.67 35.95 36.44 0.8M
2023-11-29 36.49 36.66 36.14 36.50 0.2M
2023-11-28 36.65 36.77 35.91 36.57 0.5M
2023-11-27 37.13 37.13 36.46 36.65 0.5M
2023-11-24 37.12 37.39 36.97 37.37 0.1M
2023-11-23 36.57 37.10 36.43 37.10 0.4M
2023-11-22 37.45 37.48 36.54 36.59 0.2M
2023-11-21 37.46 38.06 37.37 37.45 0.2M
2023-11-20 37.63 37.97 37.41 37.46 0.2M
2023-11-17 37.02 37.88 36.93 37.63 0.2M
2023-11-16 37.25 37.31 36.71 37.01 0.3M
2023-11-15 37.85 37.96 37.29 37.32 0.2M
2023-11-14 37.79 37.93 37.20 37.84 0.3M
2023-11-13 36.71 37.12 36.51 36.95 0.2M
2023-11-10 37.46 37.48 36.44 36.71 0.2M
2023-11-09 37.05 37.52 36.55 37.46 0.2M
2023-11-08 37.19 37.40 36.83 36.97 0.2M
2023-11-07 36.77 37.34 36.63 37.16 0.2M
2023-11-06 36.69 36.85 36.34 36.85 0.1M
2023-11-03 36.93 37.10 36.41 36.69 0.1M
2023-11-02 35.94 36.88 35.89 36.88 0.3M
2023-11-01 37.65 37.82 35.78 35.88 0.2M
2023-10-31 37.39 37.63 36.84 37.54 0.3M
2023-10-30 36.78 37.49 36.78 37.36 0.2M
2023-10-27 35.50 36.92 35.19 36.26 0.4M
2023-10-26 36.20 38.02 35.65 36.44 0.3M
2023-10-25 36.99 37.16 35.86 36.33 0.2M
2023-10-24 36.60 36.82 36.34 36.71 0.1M
2023-10-23 37.01 37.52 36.45 36.60 0.1M
2023-10-20 36.61 37.44 36.41 36.99 0.2M
2023-10-19 37.41 37.44 36.57 36.67 0.2M
2023-10-18 38.50 38.50 37.38 37.50 0.2M
2023-10-17 38.48 39.00 38.40 38.60 0.2M
2023-10-16 39.40 39.53 37.84 38.52 0.2M
2023-10-13 39.45 39.68 39.25 39.40 0.3M
2023-10-12 39.09 39.52 39.09 39.45 0.3M
2023-10-11 38.75 39.17 38.75 39.04 0.2M
2023-10-10 38.81 39.12 38.48 38.79 0.2M
2023-10-09 38.92 39.14 38.44 38.81 0.2M
2023-10-06 38.23 39.13 38.16 38.93 0.2M
2023-10-05 37.28 38.59 37.28 38.21 0.3M
2023-10-04 36.96 37.59 36.88 37.19 0.2M
2023-10-03 37.82 38.08 36.96 36.96 0.2M
2023-10-02 37.30 38.84 37.30 37.78 0.3M
2023-09-29 36.38 37.22 36.38 37.22 0.2M
2023-09-28 36.29 36.46 36.15 36.30 0.2M
2023-09-27 36.65 36.85 36.22 36.22 0.1M
2023-09-26 36.59 36.76 36.31 36.62 0.2M
2023-09-25 36.47 36.92 36.41 36.80 0.2M
2023-09-22 36.27 36.64 36.25 36.47 0.2M
2023-09-21 36.99 37.20 36.27 36.27 0.2M
2023-09-20 35.99 37.09 35.97 37.08 0.2M
2023-09-19 36.39 36.66 35.96 35.99 0.2M
2023-09-18 36.69 36.69 36.33 36.48 0.1M
2023-09-15 37.49 37.82 36.64 36.69 0.7M
2023-09-14 37.13 37.46 36.66 37.38 0.4M
2023-09-13 37.89 37.89 36.57 37.13 0.3M
2023-09-12 38.10 38.22 37.81 37.89 0.2M
2023-09-11 37.78 38.08 37.78 37.94 0.2M
2023-09-08 37.70 38.00 37.43 37.78 0.2M
2023-09-07 37.36 38.19 36.95 37.64 0.3M
2023-09-06 37.41 37.52 37.15 37.48 0.2M
2023-09-05 37.85 37.85 37.32 37.41 0.2M
2023-09-04 38.17 38.17 37.70 37.72 0.2M
2023-09-01 37.60 38.53 37.60 38.17 0.2M
2023-08-31 37.60 38.35 37.60 37.79 1.0M
2023-08-30 36.88 37.64 36.88 37.60 0.5M
2023-08-29 36.00 37.02 36.00 36.91 0.3M
2023-08-28 35.71 36.19 35.71 36.00 0.2M
2023-08-25 35.22 35.80 35.22 35.55 0.2M
2023-08-24 35.29 35.59 35.11 35.22 0.2M
2023-08-23 35.21 35.58 35.05 35.29 0.1M
2023-08-22 34.79 35.35 34.71 35.03 0.2M
2023-08-21 34.36 34.76 34.36 34.62 0.2M
2023-08-18 34.66 34.71 34.13 34.36 0.1M
2023-08-17 34.73 34.77 34.53 34.62 0.1M
2023-08-16 34.93 35.02 34.54 34.76 0.1M
2023-08-15 35.10 35.30 34.75 34.98 0.1M
2023-08-14 35.63 35.68 35.10 35.12 0.1M
2023-08-11 35.19 35.67 35.19 35.63 0.2M
2023-08-10 35.13 35.60 35.13 35.55 0.2M
2023-08-09 34.85 35.13 34.70 35.02 0.1M
2023-08-08 34.49 35.06 34.35 34.85 0.2M
2023-08-07 34.11 34.43 33.97 34.37 0.1M
2023-08-04 34.24 34.35 33.98 34.11 0.1M
2023-08-03 34.29 34.52 33.98 34.26 0.2M
2023-08-02 34.94 34.94 34.26 34.44 0.2M
2023-08-01 34.95 35.30 34.95 34.95 0.2M
2023-07-31 35.01 35.17 34.84 34.94 0.3M
2023-07-28 35.20 35.38 34.84 35.01 0.2M
2023-07-27 35.20 35.59 35.14 35.27 0.2M
2023-07-26 35.30 35.60 34.92 35.13 0.2M
2023-07-25 34.87 35.42 34.76 35.30 0.2M
2023-07-24 35.07 35.35 34.83 34.96 0.2M
2023-07-21 34.95 35.13 34.46 35.07 0.3M
2023-07-20 34.35 34.94 34.31 34.86 0.4M
2023-07-19 33.91 34.47 33.64 34.35 0.3M
2023-07-18 33.47 34.24 33.08 34.03 0.6M
2023-07-17 36.40 36.83 32.89 33.00 0.8M
2023-07-14 36.61 36.69 36.25 36.31 0.1M
2023-07-13 36.92 37.05 36.55 36.61 0.1M
2023-07-12 36.89 37.08 36.54 36.81 0.2M
2023-07-11 36.60 36.95 36.27 36.89 0.2M
2023-07-10 36.25 36.65 35.97 36.58 0.2M
2023-07-07 37.43 37.44 36.21 36.21 0.3M
2023-07-06 37.72 37.86 37.22 37.43 0.3M
2023-07-05 37.64 37.81 37.41 37.71 0.2M
2023-07-04 37.66 38.06 37.59 37.64 0.1M
2023-07-03 38.02 38.14 37.66 37.66 0.2M
2023-06-30 38.24 38.42 38.02 38.02 0.3M
2023-06-29 38.05 38.44 37.99 38.24 0.2M
2023-06-28 37.64 38.26 37.64 38.05 0.2M
2023-06-27 37.78 37.81 37.30 37.55 0.3M
2023-06-26 38.22 38.38 37.58 37.78 0.3M
2023-06-22 38.16 38.29 37.74 38.22 0.2M
2023-06-21 38.70 38.80 38.18 38.27 0.2M
2023-06-20 38.60 39.17 38.60 38.74 0.3M
2023-06-19 39.15 39.48 38.65 38.66 0.2M
2023-06-16 39.47 39.72 38.99 39.00 0.6M
2023-06-15 39.48 39.58 39.25 39.47 0.2M
2023-06-14 39.95 40.20 39.44 39.48 0.4M
2023-06-13 40.25 40.52 39.84 40.01 0.2M
2023-06-12 40.00 40.56 40.00 40.27 0.2M
2023-06-09 39.68 39.96 39.35 39.96 0.2M
2023-06-08 39.70 39.88 39.23 39.52 0.3M
2023-06-07 40.25 40.38 39.65 39.65 0.2M
2023-06-06 40.40 40.58 40.21 40.26 0.2M
2023-06-05 40.35 40.62 40.00 40.32 0.2M
2023-06-02 40.29 40.49 40.08 40.32 0.2M
2023-06-01 39.84 40.57 39.84 40.29 0.2M
2023-05-31 40.19 40.23 39.59 39.59 2.4M
2023-05-30 40.36 40.74 40.03 40.19 0.2M
2023-05-29 40.98 41.52 40.24 40.36 0.2M
2023-05-26 40.55 40.94 39.51 40.82 0.4M
2023-05-25 42.59 42.92 41.03 41.03 0.3M
2023-05-24 41.60 43.21 41.45 42.99 0.4M
2023-05-23 41.49 42.16 41.34 41.78 0.3M
2023-05-22 41.62 42.06 41.11 41.63 0.4M
2023-05-19 41.00 41.24 40.74 41.10 0.2M
2023-05-17 41.15 41.45 40.92 41.03 0.2M
2023-05-16 42.22 42.32 41.05 41.05 0.2M
2023-05-15 42.30 42.41 42.17 42.20 0.1M
2023-05-12 42.60 42.91 42.20 42.28 0.1M
2023-05-11 42.66 42.83 42.24 42.50 0.2M
2023-05-10 43.00 43.21 42.38 42.43 0.2M
2023-05-09 43.47 43.52 43.01 43.21 0.2M
2023-05-08 43.00 43.73 43.00 43.47 0.1M
2023-05-05 42.95 43.20 42.35 43.20 0.2M
2023-05-04 42.29 42.95 41.78 42.75 0.2M
2023-05-03 42.84 42.87 42.36 42.48 0.3M
2023-05-02 42.70 43.09 42.28 42.57 0.2M
2023-04-28 43.23 44.25 41.59 42.62 0.4M
2023-04-27 46.64 46.97 43.50 43.57 0.4M
2023-04-26 46.74 46.84 46.19 46.60 0.3M
2023-04-25 46.08 47.31 45.96 47.04 0.2M
2023-04-24 46.15 46.26 45.78 46.08 0.2M
2023-04-21 45.93 46.38 45.93 46.15 0.2M
2023-04-20 46.25 46.30 45.86 45.93 0.2M
2023-04-19 46.13 46.48 45.83 46.28 0.3M
2023-04-18 45.39 46.53 45.17 46.18 0.6M
2023-04-17 44.15 45.20 44.11 45.20 0.3M
2023-04-14 43.30 44.19 43.30 44.15 0.3M
2023-04-13 43.11 43.34 43.00 43.23 0.2M
2023-04-12 43.10 43.41 42.82 43.03 0.2M
2023-04-11 43.32 43.48 42.73 43.06 0.2M
2023-04-06 42.33 43.35 42.29 43.26 0.2M
2023-04-05 42.37 42.55 41.98 42.21 0.2M
2023-04-04 42.03 42.88 41.91 42.37 0.3M
2023-04-03 41.32 41.42 40.83 41.02 0.2M
2023-03-31 40.88 41.30 40.88 41.19 0.2M
2023-03-30 40.70 41.10 40.49 40.84 0.2M
2023-03-29 40.38 40.71 40.21 40.64 0.2M
2023-03-28 40.90 41.19 40.25 40.38 0.2M
2023-03-27 41.83 42.15 40.72 40.72 0.4M
2023-03-24 41.55 41.92 41.42 41.61 0.3M
2023-03-23 41.30 42.04 41.12 41.55 0.3M
2023-03-22 43.46 43.59 42.97 43.01 0.3M
2023-03-21 44.23 44.23 43.48 43.49 0.2M
2023-03-20 44.12 44.41 43.80 43.88 0.2M
2023-03-17 43.80 44.33 43.74 44.12 0.7M
2023-03-16 43.20 43.93 43.19 43.80 0.2M
2023-03-15 43.08 43.26 42.65 43.07 0.2M
2023-03-14 43.25 43.46 42.99 43.08 0.2M
2023-03-13 43.42 43.42 42.67 43.22 0.2M
2023-03-10 43.50 43.73 43.28 43.48 0.1M
2023-03-09 43.96 44.15 43.62 43.62 0.2M
2023-03-08 44.24 44.30 43.76 43.96 0.2M
2023-03-07 44.00 44.70 44.00 44.34 0.3M
2023-03-06 44.28 44.44 44.01 44.09 0.2M
2023-03-03 44.50 44.57 44.04 44.28 0.2M
2023-03-02 44.01 44.66 43.77 44.50 0.2M
2023-03-01 44.55 44.79 44.03 44.07 0.3M
2023-02-28 45.56 45.56 44.50 44.55 0.5M
2023-02-27 46.10 46.42 45.45 45.80 0.2M
2023-02-24 46.00 46.53 45.99 46.06 0.2M
2023-02-23 46.19 46.37 45.62 45.94 0.1M
2023-02-22 46.23 46.37 45.60 45.94 0.2M
2023-02-21 45.50 46.56 45.42 46.18 0.2M
2023-02-20 45.41 46.00 45.39 45.63 0.1M
2023-02-17 45.06 45.66 45.06 45.35 0.3M
2023-02-16 46.77 46.77 44.91 45.31 0.2M
2023-02-15 46.22 47.13 46.10 46.89 0.3M
2023-02-14 45.40 46.78 45.29 46.68 0.3M
2023-02-13 44.25 45.39 43.59 45.39 0.4M
2023-02-10 46.02 46.16 43.48 44.30 0.6M
2023-02-09 50.28 50.98 46.08 46.86 0.7M
2023-02-08 49.88 50.28 49.58 49.90 0.2M
2023-02-07 49.75 50.02 49.36 49.81 0.2M
2023-02-06 49.27 50.02 48.92 49.75 0.4M
2023-02-03 48.63 49.40 48.40 49.27 0.1M
2023-02-02 48.91 48.92 48.27 48.58 0.3M
2023-02-01 49.19 49.46 48.71 48.91 0.3M
2023-01-31 49.17 49.40 48.85 49.19 0.3M
2023-01-30 49.11 49.47 48.98 49.30 0.1M
2023-01-27 49.00 49.59 48.74 49.17 0.1M
2023-01-26 48.49 49.02 48.44 48.88 0.3M
2023-01-25 49.00 49.02 48.12 48.57 0.1M
2023-01-24 50.18 50.26 49.00 49.00 0.2M
2023-01-23 49.80 50.38 49.67 50.18 0.2M
2023-01-20 49.83 49.93 49.32 49.78 0.1M
2023-01-19 49.60 49.91 49.24 49.54 0.2M
2023-01-18 49.88 50.54 49.41 49.88 0.2M
2023-01-17 50.24 50.50 49.70 50.12 0.2M
2023-01-16 52.60 52.60 49.77 50.32 0.5M
2023-01-13 54.12 54.50 52.62 52.70 0.2M
2023-01-12 54.52 55.02 53.54 54.12 0.3M
2023-01-11 53.94 55.16 53.82 54.10 0.3M
2023-01-10 53.72 54.00 52.76 53.94 0.2M
2023-01-09 53.50 54.78 53.48 54.30 0.2M
2023-01-05 52.04 53.46 52.04 53.46 0.2M
2023-01-04 51.90 52.52 51.70 52.30 0.2M
2023-01-03 51.18 52.04 51.08 51.82 0.2M
2023-01-02 51.50 51.64 51.08 51.18 0.1M