Orion Oyj B

ORNBV
🏛️ uk →
64.05
Last Update: 2025-09-26
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 36.45 36.20 36.24 0.0M
2021-12-29 36.32 36.37 36.05 36.30 0.0M
2021-12-23 35.78 35.78 35.58 35.75 0.0M
2021-12-22 35.68 35.77 35.42 35.77 0.0M
2021-12-21 35.43 35.66 35.35 35.50 0.1M
2021-12-20 35.15 35.46 34.93 35.22 0.0M
2021-12-17 35.19 35.76 35.12 35.46 0.1M
2021-12-16 35.16 35.28 34.95 35.02 0.5M
2021-12-15 34.54 34.80 34.38 34.50 0.1M
2021-12-14 35.04 35.05 34.44 34.71 0.1M
2021-12-13 34.65 34.99 34.53 34.99 0.3M
2021-12-10 34.54 34.92 34.28 34.92 0.0M
2021-12-09 34.78 35.12 34.50 34.53 0.1M
2021-12-08 34.71 35.41 34.71 34.82 0.1M
2021-12-07 34.70 34.97 34.29 34.53 0.1M
2021-12-06 34.94 34.94 34.94 34.94 0.0M
2021-12-03 35.70 35.78 34.88 34.94 0.1M
2021-12-02 35.81 35.87 35.44 35.57 0.0M
2021-12-01 36.64 36.64 35.67 36.06 0.0M
2021-11-30 36.71 36.86 36.40 36.80 0.2M
2021-11-29 37.03 37.11 36.61 37.02 0.0M
2021-11-26 36.94 37.47 36.85 37.03 0.2M
2021-11-25 36.93 37.08 36.74 37.06 0.0M
2021-11-24 36.85 37.14 36.46 36.58 0.0M
2021-11-23 36.56 37.17 36.56 36.91 0.1M
2021-11-22 36.51 37.00 36.45 36.93 0.0M
2021-11-19 37.81 37.94 36.47 36.69 0.1M
2021-11-18 37.99 38.06 37.60 37.60 0.8M
2021-11-17 37.59 38.40 37.59 38.36 0.2M
2021-11-16 38.04 38.07 37.74 37.91 0.0M
2021-11-15 37.91 38.45 37.91 38.33 0.0M
2021-11-12 37.86 38.22 37.86 37.94 0.0M
2021-11-11 38.14 38.33 37.92 38.23 0.0M
2021-11-10 38.21 38.52 38.21 38.23 0.0M
2021-11-09 38.49 38.64 38.22 38.54 0.0M
2021-11-08 38.37 38.73 38.35 38.58 0.0M
2021-11-05 38.09 38.45 37.89 37.92 0.1M
2021-11-04 38.09 38.39 38.02 38.02 0.0M
2021-11-03 37.38 38.12 37.38 37.91 0.1M
2021-11-02 37.45 37.55 37.34 37.34 0.0M
2021-11-01 37.67 37.72 37.40 37.40 0.0M
2021-10-29 37.55 37.76 37.38 37.66 0.0M
2021-10-28 37.42 37.92 37.37 37.87 0.0M
2021-10-27 37.60 37.87 37.46 37.54 0.0M
2021-10-26 36.91 37.54 36.91 37.36 0.0M
2021-10-25 36.83 37.35 36.83 37.34 0.1M
2021-10-22 36.43 36.79 35.96 36.72 0.1M
2021-10-21 36.51 36.51 35.89 36.19 0.0M
2021-10-20 36.46 37.53 36.36 36.65 0.2M
2021-10-19 36.16 36.58 36.16 36.51 0.0M
2021-10-18 35.84 36.40 35.84 36.16 0.1M
2021-10-15 35.54 35.81 35.34 35.56 0.0M
2021-10-14 35.43 35.76 35.17 35.56 0.1M
2021-10-13 35.11 35.48 35.03 35.26 0.6M
2021-10-12 35.41 35.94 35.41 35.53 0.0M
2021-10-11 34.76 35.74 34.76 35.61 0.1M
2021-10-08 34.39 34.86 34.22 34.73 0.0M
2021-10-07 33.99 34.40 33.99 34.33 0.1M
2021-10-06 33.70 33.96 33.41 33.77 0.1M
2021-10-05 34.14 34.24 33.90 34.10 0.0M
2021-10-04 34.00 34.27 34.00 34.27 0.1M
2021-10-01 33.89 34.13 33.70 33.70 0.0M
2021-09-30 33.95 34.30 33.88 33.97 0.0M
2021-09-29 33.52 33.95 33.29 33.90 0.1M
2021-09-28 34.70 34.71 33.56 33.62 0.0M
2021-09-27 35.40 35.79 35.20 35.41 0.1M
2021-09-24 35.14 35.48 35.13 35.13 0.0M
2021-09-23 34.67 35.05 34.67 34.98 0.1M
2021-09-22 34.84 34.95 34.39 34.47 0.0M
2021-09-21 34.62 34.94 34.52 34.90 0.1M
2021-09-20 33.97 34.54 33.71 34.29 0.0M
2021-09-17 34.50 34.73 33.90 34.43 0.1M
2021-09-16 34.41 34.91 34.34 34.65 0.1M
2021-09-15 34.25 34.45 34.12 34.24 0.0M
2021-09-14 34.30 34.50 34.17 34.27 0.0M
2021-09-13 34.45 34.84 34.22 34.44 0.0M
2021-09-10 34.48 34.58 34.36 34.36 0.0M
2021-09-09 34.40 34.60 34.27 34.60 0.0M
2021-09-08 34.76 34.84 34.44 34.70 0.0M
2021-09-07 35.27 35.39 35.02 35.23 0.0M
2021-09-06 35.10 35.28 35.01 35.17 0.0M
2021-09-03 35.58 35.73 35.02 35.30 0.1M
2021-09-02 34.24 34.46 34.24 34.29 0.0M
2021-09-01 34.56 34.66 34.32 34.66 0.0M
2021-08-31 34.33 34.55 34.21 34.21 0.0M
2021-08-27 33.69 34.16 33.63 34.09 0.0M
2021-08-26 34.02 34.03 33.82 33.87 0.0M
2021-08-25 33.94 34.11 33.83 33.90 0.0M
2021-08-24 34.29 34.33 33.86 33.88 0.0M
2021-08-23 34.33 34.33 34.07 34.28 0.0M
2021-08-20 34.29 34.29 34.04 34.14 0.1M
2021-08-19 34.59 34.60 34.38 34.55 0.0M
2021-08-18 35.08 35.08 34.70 35.02 0.0M
2021-08-17 34.61 34.91 34.61 34.79 0.2M
2021-08-16 34.78 34.78 34.52 34.69 0.0M
2021-08-13 34.81 34.82 34.70 34.81 0.0M
2021-08-12 34.94 34.94 34.70 34.83 0.0M
2021-08-11 35.07 35.09 34.91 35.06 0.0M
2021-08-10 35.26 35.27 34.93 35.17 0.0M
2021-08-09 35.14 35.20 34.95 35.10 0.1M
2021-08-06 35.47 35.47 34.95 35.13 0.1M
2021-08-05 35.73 35.73 35.35 35.49 0.0M
2021-08-04 36.20 36.33 35.52 35.78 0.0M
2021-08-03 35.84 36.09 35.83 35.88 0.1M
2021-08-02 36.05 36.05 35.61 35.96 0.0M
2021-07-30 35.42 36.05 35.29 35.73 0.0M
2021-07-29 35.94 36.12 35.50 35.78 0.0M
2021-07-28 35.48 35.71 35.39 35.66 0.0M
2021-07-27 35.48 35.65 35.34 35.34 0.1M
2021-07-26 35.46 35.53 35.38 35.38 0.1M
2021-07-23 35.42 35.54 35.25 35.41 0.0M
2021-07-22 35.19 35.22 34.99 34.99 0.1M
2021-07-21 35.55 35.55 35.00 35.08 0.1M
2021-07-20 35.95 35.97 35.27 35.27 0.1M
2021-07-19 36.58 37.37 35.01 35.64 0.1M
2021-07-16 36.49 36.76 36.49 36.60 0.0M
2021-07-15 36.72 36.88 36.52 36.66 0.0M
2021-07-14 36.85 36.91 36.72 36.84 0.0M
2021-07-13 37.07 37.21 36.91 37.02 0.0M
2021-07-12 37.34 37.48 37.12 37.26 0.0M
2021-07-09 37.10 37.47 37.02 37.17 0.1M
2021-07-08 36.92 37.15 36.87 37.01 0.0M
2021-07-07 36.91 37.16 36.82 36.86 0.0M
2021-07-06 36.62 37.09 36.62 37.08 0.0M
2021-07-05 36.63 36.85 36.58 36.58 0.0M
2021-07-02 36.79 36.79 36.63 36.63 0.0M
2021-07-01 36.75 36.75 36.41 36.57 0.0M
2021-06-30 36.62 36.86 36.23 36.42 0.1M
2021-06-29 36.48 36.77 36.14 36.47 0.1M
2021-06-28 36.69 36.98 36.38 36.73 0.2M
2021-06-24 36.53 36.78 36.47 36.50 0.0M
2021-06-23 36.85 36.94 36.43 36.45 0.0M
2021-06-22 37.14 37.28 36.93 37.13 0.1M
2021-06-21 37.34 37.35 36.75 37.02 0.0M
2021-06-18 37.79 37.79 37.45 37.45 0.0M
2021-06-17 37.91 38.04 37.59 37.59 0.0M
2021-06-16 37.97 38.36 37.95 38.03 0.0M
2021-06-15 37.90 37.90 37.73 37.88 0.0M
2021-06-14 38.02 38.04 37.75 38.04 0.0M
2021-06-11 38.00 38.09 37.79 37.79 0.0M
2021-06-10 37.65 38.01 37.54 37.69 0.1M
2021-06-09 36.87 37.62 36.86 37.52 0.0M
2021-06-08 36.49 37.37 36.49 36.77 0.0M
2021-06-07 35.41 36.46 35.41 36.18 0.0M
2021-06-04 35.17 35.28 35.06 35.23 0.0M
2021-06-03 34.95 35.21 34.81 34.94 0.0M
2021-06-02 35.22 35.29 34.86 35.14 0.0M
2021-06-01 35.37 35.46 34.99 35.02 0.0M
2021-05-28 36.37 36.46 36.18 36.18 0.0M
2021-05-27 36.23 36.66 36.23 36.34 0.0M
2021-05-26 36.98 36.98 36.13 36.14 0.0M
2021-05-25 36.99 37.15 36.85 36.94 0.0M
2021-05-24 36.93 37.06 36.89 36.90 0.0M
2021-05-21 36.88 36.88 36.61 36.77 0.0M
2021-05-20 36.63 36.81 36.49 36.59 0.0M
2021-05-19 36.75 36.78 36.52 36.77 0.0M
2021-05-18 36.95 37.15 36.93 36.99 0.0M
2021-05-17 36.75 37.09 36.69 37.09 0.0M
2021-05-14 36.45 36.70 36.36 36.38 0.0M
2021-05-12 35.64 36.16 35.52 36.01 0.1M
2021-05-11 36.16 36.16 35.51 35.77 0.0M
2021-05-10 36.63 36.75 36.60 36.62 0.0M
2021-05-07 36.22 36.83 36.21 36.82 0.0M
2021-05-06 36.10 36.23 35.84 36.05 0.0M
2021-05-05 36.06 36.18 35.93 36.18 0.0M
2021-05-04 36.64 36.64 36.07 36.15 0.0M
2021-04-30 36.59 36.74 36.48 36.56 0.0M
2021-04-29 36.83 37.02 36.42 36.78 0.0M
2021-04-28 36.11 36.64 36.11 36.45 0.0M
2021-04-27 36.26 37.45 36.05 36.19 0.0M
2021-04-26 36.05 36.30 35.85 36.22 0.0M
2021-04-23 36.43 36.50 36.19 36.45 0.0M
2021-04-22 36.17 36.36 36.08 36.08 0.0M
2021-04-21 35.59 36.14 35.59 35.81 0.1M
2021-04-20 35.79 35.89 35.60 35.87 0.0M
2021-04-19 35.44 35.94 35.40 35.77 0.0M
2021-04-16 35.21 35.39 35.09 35.09 0.0M
2021-04-15 35.00 35.21 34.93 35.09 0.0M
2021-04-14 34.94 35.09 34.79 34.97 0.0M
2021-04-13 34.92 35.13 34.81 35.04 0.0M
2021-04-12 35.15 35.45 34.82 35.14 0.0M
2021-04-09 34.83 35.20 34.64 35.16 0.2M
2021-04-08 34.55 34.88 34.55 34.73 0.0M
2021-04-07 34.46 34.70 34.41 34.52 0.0M
2021-04-06 34.63 34.63 34.23 34.23 0.0M
2021-04-01 34.13 34.57 34.13 34.27 0.0M
2021-03-31 33.83 34.37 33.82 34.23 0.0M
2021-03-30 34.19 34.34 33.93 33.93 0.4M
2021-03-29 33.97 34.23 33.89 33.98 0.0M
2021-03-26 34.02 34.02 33.59 33.91 0.0M
2021-03-25 34.73 35.06 34.73 34.81 0.0M
2021-03-24 35.10 35.13 34.83 35.06 0.0M
2021-03-23 35.02 35.24 35.02 35.06 0.0M
2021-03-22 34.71 35.00 34.63 34.87 0.0M
2021-03-19 34.72 34.85 34.64 34.77 0.0M
2021-03-18 34.70 34.92 34.56 34.56 0.0M
2021-03-17 34.62 34.65 34.33 34.65 0.0M
2021-03-16 34.67 34.78 34.42 34.59 0.0M
2021-03-15 34.07 34.55 34.07 34.55 0.0M
2021-03-12 33.92 33.99 33.84 33.93 0.0M
2021-03-11 34.01 34.01 33.67 33.88 0.0M
2021-03-10 33.97 34.24 33.79 34.13 0.0M
2021-03-09 33.85 34.00 33.70 33.77 0.0M
2021-03-08 33.18 33.77 33.14 33.55 0.1M
2021-03-05 32.56 33.10 32.54 33.05 0.0M
2021-03-04 33.26 33.41 32.93 32.93 0.0M
2021-03-03 33.63 33.83 33.57 33.70 0.0M
2021-03-02 33.91 34.25 33.86 34.01 0.0M
2021-03-01 34.21 34.52 33.90 34.19 0.0M
2021-02-26 34.51 34.87 33.73 34.16 0.0M
2021-02-25 35.32 35.32 34.90 35.26 0.0M
2021-02-24 35.31 35.37 35.12 35.22 0.0M
2021-02-23 35.79 35.94 35.23 35.41 0.0M
2021-02-22 35.84 35.84 35.67 35.77 0.0M
2021-02-19 35.89 36.03 35.65 35.77 0.0M
2021-02-18 36.05 36.05 35.52 35.64 0.0M
2021-02-17 35.83 36.14 35.58 35.93 0.0M
2021-02-16 36.13 36.30 36.03 36.12 0.0M
2021-02-15 35.67 36.22 35.67 35.91 0.0M
2021-02-12 35.66 35.79 35.43 35.68 0.0M
2021-02-11 35.74 36.14 35.62 35.75 0.0M
2021-02-10 36.01 36.37 35.40 35.40 0.0M
2021-02-09 39.13 39.20 35.40 35.85 0.1M
2021-02-08 38.66 39.11 38.66 38.76 0.0M
2021-02-05 38.52 38.75 38.51 38.51 0.0M
2021-02-04 37.73 38.44 37.73 38.33 0.0M
2021-02-03 37.78 37.90 37.65 37.85 0.0M
2021-02-02 37.74 37.90 37.66 37.66 0.0M
2021-02-01 38.08 38.28 37.91 38.06 0.0M
2021-01-29 38.18 38.21 37.75 37.95 0.0M
2021-01-28 38.74 38.74 37.84 38.49 0.0M
2021-01-27 38.69 39.05 37.99 38.28 0.0M
2021-01-26 38.20 38.85 38.18 38.76 0.0M
2021-01-25 38.81 38.81 38.28 38.37 0.0M
2021-01-22 38.23 38.58 38.01 38.51 0.0M
2021-01-21 38.90 38.90 38.42 38.78 0.0M
2021-01-20 39.33 39.33 38.73 38.89 0.0M
2021-01-19 39.34 39.41 39.12 39.35 0.0M
2021-01-18 39.17 39.23 39.00 39.14 0.0M
2021-01-15 38.25 39.33 38.25 39.16 0.0M
2021-01-14 37.91 38.15 37.88 38.12 0.0M
2021-01-13 37.42 38.74 37.36 37.99 0.0M
2021-01-12 37.45 37.49 36.93 37.02 0.1M
2021-01-11 37.52 37.75 37.42 37.53 0.0M
2021-01-08 37.64 37.70 37.44 37.60 0.0M
2021-01-07 37.71 37.95 37.47 37.81 0.0M
2021-01-05 38.04 38.04 37.42 37.54 0.0M
2021-01-04 37.53 38.10 37.53 37.78 0.0M