Orion Oyj A

ORNAV
🏛️ finland →
63.50
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
2023-12-29 39.00 39.35 38.95 39.20 0.0M
2023-12-28 39.05 39.40 38.95 39.20 0.0M
2023-12-27 38.95 39.50 38.80 39.05 0.0M
2023-12-22 38.70 39.15 38.70 39.00 0.0M
2023-12-21 38.25 38.70 37.50 38.70 0.0M
2023-12-20 37.60 38.45 37.60 38.10 0.0M
2023-12-19 37.65 38.10 37.30 37.60 0.0M
2023-12-18 36.50 37.60 36.50 37.55 0.0M
2023-12-15 38.45 38.45 36.40 36.45 0.0M
2023-12-14 36.95 38.85 36.95 38.30 0.0M
2023-12-13 36.00 36.70 35.70 36.70 0.0M
2023-12-12 37.40 37.60 35.85 36.15 0.0M
2023-12-11 36.55 37.35 36.55 37.15 0.0M
2023-12-08 36.30 36.65 36.10 36.50 0.0M
2023-12-07 36.05 36.25 35.90 36.05 0.0M
2023-12-05 36.35 36.35 35.95 36.05 0.0M
2023-12-04 36.50 36.70 36.10 36.40 0.0M
2023-12-01 36.40 36.95 36.30 36.50 0.0M
2023-11-30 36.45 36.60 35.85 36.30 0.0M
2023-11-29 36.55 36.60 36.20 36.45 0.0M
2023-11-28 36.60 36.65 35.95 36.60 0.0M
2023-11-27 37.10 37.10 36.40 36.60 0.0M
2023-11-24 37.10 37.30 36.90 37.15 0.0M
2023-11-23 36.50 37.10 36.40 37.10 0.0M
2023-11-22 37.45 37.45 36.50 36.50 0.0M
2023-11-21 37.55 38.00 37.35 37.55 0.0M
2023-11-20 37.55 37.95 37.25 37.25 0.0M
2023-11-17 36.85 37.80 36.85 37.45 0.0M
2023-11-16 37.60 37.60 36.70 36.85 0.0M
2023-11-15 37.75 37.90 37.25 37.25 0.0M
2023-11-14 36.90 37.85 36.90 37.45 0.0M
2023-11-13 36.55 37.10 36.50 36.80 0.0M
2023-11-10 37.40 37.40 36.45 36.45 0.0M
2023-11-09 37.10 37.40 36.50 37.30 0.0M
2023-11-08 37.20 37.30 36.80 36.90 0.0M
2023-11-07 36.60 37.25 36.60 36.90 0.0M
2023-11-06 36.70 36.75 36.40 36.75 0.0M
2023-11-03 36.95 37.00 36.45 36.70 0.0M
2023-11-02 36.00 37.00 35.90 37.00 0.0M
2023-11-01 37.60 37.60 35.80 35.80 0.0M
2023-10-31 37.10 37.50 36.95 37.50 0.0M
2023-10-30 36.50 37.40 36.50 37.05 0.0M
2023-10-27 36.45 36.85 35.20 36.30 0.0M
2023-10-26 36.30 38.00 35.70 36.50 0.0M
2023-10-25 36.80 37.15 35.90 36.35 0.0M
2023-10-24 36.60 36.75 36.30 36.75 0.0M
2023-10-23 37.15 37.45 36.50 36.60 0.0M
2023-10-20 36.80 37.25 36.45 37.15 0.0M
2023-10-19 37.40 37.40 36.55 36.55 0.0M
2023-10-18 38.70 38.70 37.35 37.40 0.0M
2023-10-17 38.60 39.00 38.60 38.70 0.0M
2023-10-16 39.45 39.50 37.90 38.65 0.0M
2023-10-13 39.50 39.70 39.25 39.50 0.0M
2023-10-12 39.15 39.50 39.10 39.50 0.0M
2023-10-11 38.90 39.10 38.90 39.00 0.0M
2023-10-10 39.00 39.00 38.50 38.90 0.0M
2023-10-09 38.95 39.05 38.50 38.90 0.0M
2023-10-06 38.35 39.05 38.25 38.90 0.0M
2023-10-05 37.25 38.50 37.25 38.15 0.0M
2023-10-04 36.95 37.50 36.90 37.25 0.0M
2023-10-03 38.15 38.15 37.00 37.00 0.0M
2023-10-02 37.25 38.80 37.25 38.15 0.0M
2023-09-29 36.30 37.20 36.30 37.15 0.0M
2023-09-28 36.30 36.45 36.10 36.10 0.0M
2023-09-27 36.55 36.85 36.20 36.35 0.0M
2023-09-26 36.75 36.75 36.35 36.50 0.0M
2023-09-25 36.45 37.00 36.45 36.95 0.0M
2023-09-22 36.35 36.65 36.35 36.45 0.0M
2023-09-21 37.05 37.20 36.35 36.35 0.0M
2023-09-20 36.10 37.15 36.10 37.15 0.0M
2023-09-19 36.55 36.65 35.90 35.90 0.0M
2023-09-18 36.75 36.75 36.35 36.55 0.0M
2023-09-15 37.30 37.80 36.70 36.75 0.0M
2023-09-14 37.05 37.30 36.70 37.20 0.0M
2023-09-13 37.80 37.80 36.65 37.10 0.0M
2023-09-12 38.05 38.20 37.80 37.80 0.0M
2023-09-11 37.85 38.05 37.80 38.05 0.0M
2023-09-08 37.95 37.95 37.50 37.75 0.0M
2023-09-07 37.50 38.20 36.85 37.60 0.0M
2023-09-06 37.40 37.60 37.20 37.35 0.0M
2023-09-05 37.95 37.95 37.40 37.40 0.0M
2023-09-04 38.20 38.20 37.70 37.80 0.0M
2023-09-01 38.10 38.55 37.60 38.15 0.0M
2023-08-31 37.55 38.40 37.55 38.05 0.0M
2023-08-30 36.95 37.65 36.95 37.55 0.0M
2023-08-29 35.95 37.05 35.95 36.95 0.0M
2023-08-28 35.70 36.15 35.70 35.95 0.0M
2023-08-25 35.10 35.80 35.10 35.70 0.0M
2023-08-24 35.30 35.60 35.10 35.10 0.0M
2023-08-23 35.20 35.50 35.10 35.15 0.0M
2023-08-22 34.80 35.30 34.75 35.05 0.0M
2023-08-21 34.55 34.80 34.50 34.70 0.0M
2023-08-18 34.75 34.75 34.25 34.35 0.0M
2023-08-17 34.85 34.90 34.55 34.75 0.0M
2023-08-16 35.00 35.00 34.55 34.85 0.0M
2023-08-15 35.35 35.35 34.95 35.00 0.0M
2023-08-14 35.40 35.60 35.20 35.35 0.0M
2023-08-11 35.50 35.75 35.35 35.45 0.0M
2023-08-10 35.25 35.75 35.25 35.60 0.0M
2023-08-09 35.20 35.30 35.00 35.20 0.0M
2023-08-08 34.95 35.20 34.70 35.15 0.0M
2023-08-07 34.80 34.90 34.45 34.80 0.0M
2023-08-04 35.30 35.30 34.65 34.70 0.0M
2023-08-03 35.45 35.50 35.10 35.30 0.0M
2023-08-02 35.45 35.45 35.00 35.45 0.0M
2023-08-01 35.50 35.90 35.45 35.50 0.0M
2023-07-31 35.40 35.75 35.25 35.45 0.0M
2023-07-28 35.80 35.90 35.35 35.40 0.0M
2023-07-27 35.90 35.95 35.60 35.80 0.0M
2023-07-26 35.90 35.90 35.50 35.80 0.0M
2023-07-25 35.85 35.85 35.50 35.50 0.0M
2023-07-24 35.85 36.00 35.55 35.55 0.0M
2023-07-21 37.00 37.00 35.60 35.85 0.0M
2023-07-20 36.00 36.00 35.70 35.95 0.0M
2023-07-19 36.60 36.60 35.80 36.00 0.0M
2023-07-18 35.50 36.20 35.50 36.20 0.0M
2023-07-17 37.50 37.60 35.20 35.35 0.0M
2023-07-14 38.90 38.90 37.30 37.70 0.0M
2023-07-13 37.45 38.15 37.45 37.75 0.0M
2023-07-12 39.00 39.00 37.45 37.45 0.0M
2023-07-11 37.70 37.70 37.50 37.55 0.0M
2023-07-10 37.40 37.80 37.30 37.70 0.0M
2023-07-07 37.80 38.00 37.35 37.40 0.0M
2023-07-06 38.50 38.50 37.60 37.70 0.0M
2023-07-05 38.30 38.30 38.00 38.10 0.0M
2023-07-04 38.35 38.80 38.15 38.30 0.0M
2023-07-03 38.50 38.65 38.25 38.30 0.0M
2023-06-30 38.80 39.10 38.75 38.80 0.0M
2023-06-29 38.85 39.20 38.65 38.70 0.0M
2023-06-28 38.00 38.75 38.00 38.65 0.0M
2023-06-27 38.35 38.35 37.85 37.85 0.0M
2023-06-26 38.90 38.90 38.10 38.25 0.0M
2023-06-22 39.05 39.05 38.60 38.90 0.0M
2023-06-21 39.60 39.60 39.00 39.00 0.0M
2023-06-20 39.75 39.95 39.50 39.50 0.0M
2023-06-19 40.90 41.05 39.60 39.75 0.0M
2023-06-16 41.55 41.55 40.65 40.90 0.0M
2023-06-15 41.35 41.60 41.05 41.05 0.0M
2023-06-14 42.35 42.35 41.40 41.40 0.0M
2023-06-13 43.45 43.60 41.95 42.35 0.0M
2023-06-12 43.45 44.65 42.90 43.45 0.0M
2023-06-09 41.20 43.55 41.10 43.55 0.0M
2023-06-08 40.10 41.30 39.40 41.20 0.0M
2023-06-07 40.25 40.35 40.05 40.15 0.0M
2023-06-06 40.40 40.55 40.25 40.35 0.0M
2023-06-05 40.45 40.50 40.05 40.40 0.0M
2023-06-02 40.25 40.45 40.05 40.45 0.0M
2023-06-01 39.85 40.45 39.80 40.25 0.0M
2023-05-31 40.50 40.50 39.75 39.75 0.0M
2023-05-30 40.60 40.70 40.00 40.30 0.0M
2023-05-29 40.60 41.45 40.35 40.60 0.0M
2023-05-26 41.15 41.20 39.60 40.80 0.0M
2023-05-25 42.90 42.95 41.15 41.15 0.0M
2023-05-24 41.75 43.20 41.50 43.10 0.0M
2023-05-23 41.75 42.10 41.50 41.85 0.0M
2023-05-22 41.50 41.95 41.15 41.75 0.0M
2023-05-19 40.90 41.20 40.80 41.00 0.0M
2023-05-17 41.10 41.30 40.90 40.90 0.0M
2023-05-16 42.25 42.25 41.10 41.15 0.0M
2023-05-15 42.35 42.35 42.20 42.35 0.0M
2023-05-12 42.80 42.85 42.20 42.40 0.0M
2023-05-11 42.75 42.80 42.25 42.80 0.0M
2023-05-10 43.10 43.20 42.50 42.80 0.0M
2023-05-09 43.50 43.50 43.05 43.10 0.0M
2023-05-08 43.15 43.55 43.15 43.50 0.0M
2023-05-05 43.00 43.05 42.35 43.05 0.0M
2023-05-04 42.45 42.90 41.85 42.75 0.0M
2023-05-03 42.70 42.75 42.35 42.45 0.0M
2023-05-02 42.60 43.05 42.20 42.70 0.0M
2023-04-28 43.70 43.70 41.75 42.55 0.0M
2023-04-27 46.55 47.00 43.55 43.70 0.0M
2023-04-26 47.00 47.00 46.25 46.45 0.0M
2023-04-25 45.70 47.30 45.70 46.00 0.0M
2023-04-24 46.25 46.25 45.75 46.10 0.0M
2023-04-21 46.10 46.35 45.90 46.25 0.0M
2023-04-20 46.35 46.35 45.80 46.20 0.0M
2023-04-19 45.95 46.45 45.80 46.40 0.0M
2023-04-18 45.45 46.45 45.20 46.15 0.0M
2023-04-17 44.15 45.30 44.10 45.30 0.0M
2023-04-14 43.30 44.10 43.30 44.00 0.0M
2023-04-13 43.15 43.30 43.00 43.25 0.0M
2023-04-12 43.00 43.30 42.85 43.15 0.0M
2023-04-11 43.40 43.40 42.70 42.85 0.0M
2023-04-06 42.25 43.40 42.25 43.20 0.0M
2023-04-05 43.85 43.85 42.20 42.30 0.0M
2023-04-04 41.60 43.05 41.60 42.75 0.0M
2023-04-03 42.00 42.05 41.35 41.40 0.0M
2023-03-31 41.50 42.50 41.30 42.50 0.0M
2023-03-30 40.95 41.50 40.90 41.50 0.0M
2023-03-29 40.60 40.95 40.60 40.95 0.0M
2023-03-28 41.10 41.25 40.60 40.60 0.0M
2023-03-27 41.90 42.25 41.10 41.10 0.0M
2023-03-24 41.60 42.05 41.50 41.75 0.0M
2023-03-23 41.35 42.05 41.20 41.50 0.0M
2023-03-22 43.35 43.50 43.00 43.15 0.0M
2023-03-21 45.00 45.00 43.35 43.35 0.0M
2023-03-20 44.50 44.50 43.80 43.85 0.0M
2023-03-17 43.85 44.50 43.80 44.50 0.0M
2023-03-16 43.35 43.85 43.35 43.50 0.0M
2023-03-15 43.20 43.40 42.75 43.35 0.0M
2023-03-14 43.15 43.45 43.05 43.05 0.0M
2023-03-13 44.00 44.00 43.05 43.15 0.0M
2023-03-10 44.30 44.30 43.95 44.00 0.0M
2023-03-09 44.65 44.70 44.35 44.35 0.0M
2023-03-08 44.25 44.80 44.25 44.65 0.0M
2023-03-07 44.65 44.85 44.25 44.35 0.0M
2023-03-06 44.75 45.00 44.60 44.60 0.0M
2023-03-03 45.10 45.10 44.60 44.70 0.0M
2023-03-02 44.65 45.10 44.25 45.10 0.0M
2023-03-01 45.10 45.20 44.50 44.65 0.0M
2023-02-28 45.65 45.65 44.70 45.10 0.0M
2023-02-27 46.25 46.35 45.55 45.55 0.0M
2023-02-24 46.05 46.55 46.00 46.25 0.0M
2023-02-23 46.30 46.35 45.65 45.75 0.0M
2023-02-22 46.05 46.45 45.70 45.80 0.0M
2023-02-21 46.30 46.50 45.75 46.25 0.0M
2023-02-20 46.00 46.20 45.70 46.10 0.0M
2023-02-17 45.65 46.00 45.50 46.00 0.0M
2023-02-16 47.25 47.25 45.35 45.55 0.0M
2023-02-15 46.60 47.40 46.55 47.40 0.0M
2023-02-14 45.25 46.70 45.25 46.55 0.0M
2023-02-13 44.90 45.40 43.85 45.15 0.0M
2023-02-10 47.00 47.00 43.50 44.45 0.0M
2023-02-09 50.40 51.00 46.25 47.05 0.0M
2023-02-08 49.80 50.20 49.60 50.20 0.0M
2023-02-07 49.80 50.00 49.30 49.80 0.0M
2023-02-06 49.40 49.95 49.00 49.95 0.0M
2023-02-03 48.65 49.45 48.50 49.45 0.0M
2023-02-02 48.95 48.95 48.30 48.35 0.0M
2023-02-01 49.25 49.40 48.75 48.95 0.0M
2023-01-31 49.35 49.35 48.80 49.30 0.0M
2023-01-30 49.25 49.45 49.00 49.35 0.0M
2023-01-27 48.80 49.50 48.75 49.40 0.0M
2023-01-26 48.75 49.00 48.45 48.75 0.0M
2023-01-25 49.25 49.25 48.15 48.70 0.0M
2023-01-24 50.30 50.30 49.05 49.45 0.0M
2023-01-23 49.75 50.30 49.75 50.20 0.0M
2023-01-20 49.60 49.95 49.20 49.65 0.0M
2023-01-19 49.45 49.80 49.30 49.60 0.0M
2023-01-18 49.70 50.50 49.45 49.45 0.0M
2023-01-17 50.10 50.50 49.70 49.70 0.0M
2023-01-16 52.50 52.50 49.70 50.20 0.0M
2023-01-13 54.20 54.30 52.50 52.50 0.0M
2023-01-12 53.90 54.90 53.50 54.00 0.0M
2023-01-11 53.90 55.00 53.80 53.90 0.0M
2023-01-10 53.10 53.90 52.70 53.80 0.0M
2023-01-09 53.30 54.60 53.30 54.00 0.0M
2023-01-05 52.20 53.20 52.00 53.00 0.0M
2023-01-04 51.70 52.40 51.50 52.20 0.0M
2023-01-03 51.00 51.90 51.00 51.60 0.0M
2023-01-02 51.10 51.50 51.00 51.20 0.0M