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
2024-12-30 42.65 42.90 42.50 42.60 0.0M
2024-12-27 42.20 42.90 42.10 42.90 0.0M
2024-12-23 42.60 42.80 42.20 42.20 0.0M
2024-12-20 41.95 42.90 41.40 42.90 0.0M
2024-12-19 42.75 42.75 41.95 41.95 0.0M
2024-12-18 42.40 42.95 42.40 42.75 0.0M
2024-12-17 41.60 42.45 41.25 42.45 0.0M
2024-12-16 41.80 41.80 41.15 41.60 0.0M
2024-12-13 42.25 42.40 41.65 41.80 0.0M
2024-12-12 42.95 42.95 42.10 42.10 0.0M
2024-12-11 41.70 43.40 41.70 42.90 0.0M
2024-12-10 43.95 44.25 43.40 43.40 0.0M
2024-12-09 45.10 45.75 43.75 43.95 0.0M
2024-12-05 44.60 45.00 44.40 44.65 0.0M
2024-12-04 44.40 44.70 44.05 44.65 0.0M
2024-12-03 44.25 44.75 44.25 44.40 0.0M
2024-12-02 45.30 45.30 44.40 44.45 0.0M
2024-11-29 44.85 45.75 44.45 45.75 0.0M
2024-11-28 44.60 45.40 44.60 44.85 0.0M
2024-11-27 44.90 45.25 44.85 45.05 0.0M
2024-11-26 45.20 45.65 44.95 44.95 0.0M
2024-11-25 45.05 45.55 45.05 45.25 0.0M
2024-11-22 44.00 45.35 44.00 44.90 0.0M
2024-11-21 44.25 44.25 43.80 44.10 0.0M
2024-11-20 44.55 44.70 44.10 44.30 0.0M
2024-11-19 44.00 44.60 43.80 44.35 0.0M
2024-11-18 44.30 44.50 44.00 44.00 0.0M
2024-11-15 45.05 45.05 43.95 44.30 0.0M
2024-11-14 44.45 45.35 44.45 45.05 0.0M
2024-11-13 43.95 44.50 43.90 44.40 0.0M
2024-11-12 46.00 46.00 43.50 43.95 0.0M
2024-11-11 44.85 46.35 44.85 45.45 0.0M
2024-11-08 44.40 44.85 44.40 44.65 0.0M
2024-11-07 44.45 45.00 44.40 44.45 0.0M
2024-11-06 44.55 45.20 44.45 44.45 0.0M
2024-11-05 44.80 45.20 44.25 44.45 0.0M
2024-11-04 45.15 45.25 44.90 44.95 0.0M
2024-11-01 44.60 45.25 44.35 45.15 0.0M
2024-10-31 44.60 45.50 44.50 44.55 0.0M
2024-10-30 44.65 45.15 44.05 44.60 0.0M
2024-10-29 44.65 45.00 43.15 44.15 0.0M
2024-10-28 44.05 44.75 44.00 44.65 0.0M
2024-10-25 45.55 45.70 44.00 44.05 0.0M
2024-10-24 46.70 46.90 46.30 46.60 0.0M
2024-10-23 47.40 47.40 46.50 46.80 0.0M
2024-10-22 47.45 47.55 46.80 47.45 0.0M
2024-10-21 47.30 47.80 47.30 47.50 0.0M
2024-10-18 48.10 48.10 47.20 47.30 0.0M
2024-10-17 47.10 48.20 47.10 48.20 0.0M
2024-10-16 47.15 47.40 47.00 47.15 0.0M
2024-10-15 47.10 47.70 47.10 47.20 0.0M
2024-10-14 48.35 48.50 47.60 47.60 0.0M
2024-10-11 48.00 48.30 47.85 48.05 0.0M
2024-10-10 48.25 48.50 47.85 47.85 0.0M
2024-10-09 48.25 49.00 48.10 48.30 0.0M
2024-10-08 47.70 48.20 47.50 48.10 0.0M
2024-10-07 47.45 47.90 47.15 47.70 0.0M
2024-10-04 47.35 47.70 47.15 47.55 0.0M
2024-10-03 47.50 47.75 47.00 47.10 0.0M
2024-10-02 48.20 48.20 46.80 47.50 0.0M
2024-10-01 49.00 49.15 48.40 48.55 0.0M
2024-09-30 48.80 49.30 48.70 49.05 0.0M
2024-09-27 49.10 49.60 48.70 48.95 0.0M
2024-09-26 48.95 49.85 48.90 49.10 0.0M
2024-09-25 47.45 49.50 47.45 49.25 0.0M
2024-09-24 47.15 47.25 46.25 46.65 0.0M
2024-09-23 46.65 47.20 46.65 46.80 0.0M
2024-09-20 46.70 47.30 46.70 47.00 0.0M
2024-09-19 46.55 47.05 46.45 46.70 0.0M
2024-09-18 46.40 46.80 46.40 46.40 0.0M
2024-09-17 46.70 47.20 46.25 46.25 0.0M
2024-09-16 46.00 46.80 45.90 46.65 0.0M
2024-09-13 46.50 46.65 45.50 46.00 0.0M
2024-09-12 46.75 47.65 46.70 46.70 0.0M
2024-09-11 48.35 48.50 46.00 46.45 0.0M
2024-09-10 48.40 48.70 48.05 48.05 0.0M
2024-09-09 47.90 48.55 47.90 48.30 0.0M
2024-09-06 47.95 48.45 47.90 47.95 0.0M
2024-09-05 48.00 48.35 47.95 48.00 0.0M
2024-09-04 48.25 48.25 47.85 48.15 0.0M
2024-09-03 47.85 48.60 47.85 48.50 0.0M
2024-09-02 47.60 48.00 47.55 47.85 0.0M
2024-08-30 47.25 47.75 47.25 47.65 0.0M
2024-08-29 46.50 47.65 46.50 47.35 0.0M
2024-08-28 46.35 47.05 46.35 46.50 0.0M
2024-08-27 46.20 46.60 46.20 46.35 0.0M
2024-08-26 46.30 46.60 46.20 46.20 0.0M
2024-08-23 46.20 46.55 46.15 46.30 0.0M
2024-08-22 46.10 46.55 46.10 46.30 0.0M
2024-08-21 46.05 46.50 46.00 46.20 0.0M
2024-08-20 45.95 46.60 45.95 46.20 0.0M
2024-08-19 46.30 46.45 45.60 46.25 0.0M
2024-08-16 46.00 46.55 46.00 46.30 0.0M
2024-08-15 45.50 46.25 45.50 46.00 0.0M
2024-08-14 44.00 45.60 44.00 45.55 0.0M
2024-08-13 43.70 44.00 43.30 43.65 0.0M
2024-08-12 44.00 44.00 43.50 43.70 0.0M
2024-08-09 43.70 43.85 43.05 43.70 0.0M
2024-08-08 43.20 43.90 42.95 43.75 0.0M
2024-08-07 42.50 43.35 42.50 43.20 0.0M
2024-08-06 41.95 42.85 41.95 42.35 0.0M
2024-08-05 42.20 42.20 41.20 41.25 0.0M
2024-08-02 42.35 42.80 42.25 42.60 0.0M
2024-08-01 42.40 42.75 42.10 42.35 0.0M
2024-07-31 41.80 42.40 41.80 42.25 0.0M
2024-07-30 41.05 41.80 41.05 41.45 0.0M
2024-07-29 41.10 41.45 40.85 41.35 0.0M
2024-07-26 41.00 41.35 40.70 40.90 0.0M
2024-07-25 40.40 41.25 40.40 40.90 0.0M
2024-07-24 39.75 40.40 39.50 40.40 0.0M
2024-07-23 39.75 40.10 39.70 39.70 0.0M
2024-07-22 39.35 40.00 39.35 39.80 0.0M
2024-07-19 39.95 39.95 39.35 39.35 0.0M
2024-07-18 40.70 40.70 39.95 39.95 0.0M
2024-07-17 40.95 41.20 40.35 40.65 0.0M
2024-07-16 40.80 40.90 40.50 40.75 0.0M
2024-07-15 40.85 41.25 40.80 40.80 0.0M
2024-07-12 41.00 41.45 40.90 40.90 0.0M
2024-07-11 40.95 41.30 40.60 41.00 0.0M
2024-07-10 40.80 41.00 40.55 40.80 0.0M
2024-07-09 41.20 41.35 40.60 40.60 0.0M
2024-07-08 41.30 41.55 41.20 41.20 0.0M
2024-07-05 41.30 41.60 41.30 41.30 0.0M
2024-07-04 41.50 41.50 40.95 41.15 0.0M
2024-07-03 41.50 41.70 41.00 41.00 0.0M
2024-07-02 41.70 42.35 41.10 41.40 0.0M
2024-07-01 39.85 43.05 39.85 41.25 0.0M
2024-06-28 39.40 39.85 39.35 39.70 0.0M
2024-06-27 39.15 39.55 39.05 39.35 0.0M
2024-06-26 39.65 39.85 39.35 39.35 0.0M
2024-06-25 39.95 39.95 39.45 39.65 0.0M
2024-06-24 39.40 39.95 38.95 39.90 0.0M
2024-06-20 38.10 39.85 38.05 39.45 0.0M
2024-06-19 38.55 38.70 38.05 38.10 0.0M
2024-06-18 37.80 38.60 37.80 38.50 0.0M
2024-06-17 37.50 38.05 37.20 37.75 0.0M
2024-06-14 37.10 37.70 37.05 37.70 0.0M
2024-06-13 37.25 37.35 36.90 36.90 0.0M
2024-06-12 37.50 37.65 37.15 37.25 0.0M
2024-06-11 38.30 38.35 37.15 37.20 0.0M
2024-06-10 38.80 38.80 37.90 38.15 0.0M
2024-06-07 38.85 39.05 38.70 38.80 0.0M
2024-06-06 39.20 39.25 38.50 38.75 0.0M
2024-06-05 39.15 39.25 38.85 39.20 0.0M
2024-06-04 38.40 39.15 38.40 39.05 0.0M
2024-06-03 37.95 38.45 37.70 38.45 0.0M
2024-05-31 37.10 38.75 37.10 38.10 0.1M
2024-05-30 36.50 37.15 36.50 37.10 0.0M
2024-05-29 37.55 37.60 36.80 37.20 0.0M
2024-05-28 38.05 38.35 37.50 37.50 0.0M
2024-05-27 37.45 38.00 37.35 38.00 0.0M
2024-05-24 37.95 37.95 37.40 37.45 0.0M
2024-05-23 37.90 37.95 37.60 37.90 0.0M
2024-05-22 37.50 37.90 37.45 37.90 0.0M
2024-05-21 38.10 38.10 37.40 37.50 0.0M
2024-05-20 38.00 38.25 37.90 38.00 0.0M
2024-05-17 37.95 38.00 37.65 38.00 0.0M
2024-05-16 37.85 38.00 37.75 38.00 0.0M
2024-05-15 37.70 37.90 37.60 37.70 0.0M
2024-05-14 37.15 37.70 37.10 37.70 0.0M
2024-05-13 37.80 37.80 36.80 37.15 0.0M
2024-05-10 36.60 37.80 36.60 37.75 0.0M
2024-05-08 36.35 37.05 36.30 36.50 0.0M
2024-05-07 36.05 36.35 35.90 36.35 0.0M
2024-05-06 36.10 36.40 35.85 36.05 0.0M
2024-05-03 35.45 36.30 35.45 36.00 0.0M
2024-05-02 36.05 36.05 35.60 35.70 0.0M
2024-04-30 36.60 36.60 35.75 36.10 0.0M
2024-04-29 36.05 36.65 36.05 36.60 0.0M
2024-04-26 35.75 36.05 34.90 36.05 0.0M
2024-04-25 33.75 35.65 32.95 35.45 0.0M
2024-04-24 33.95 33.95 33.25 33.55 0.0M
2024-04-23 33.50 33.85 33.30 33.75 0.0M
2024-04-22 32.70 33.35 32.70 33.35 0.0M
2024-04-19 32.80 32.80 32.55 32.65 0.0M
2024-04-18 33.00 33.00 32.50 32.85 0.0M
2024-04-17 33.45 33.45 33.00 33.00 0.0M
2024-04-16 33.30 33.45 33.10 33.45 0.0M
2024-04-15 33.55 33.60 33.30 33.35 0.0M
2024-04-12 33.65 33.65 33.40 33.50 0.0M
2024-04-11 33.90 33.90 33.30 33.35 0.0M
2024-04-10 33.40 33.70 33.20 33.20 0.0M
2024-04-09 33.20 33.70 33.10 33.35 0.0M
2024-04-08 33.30 33.60 33.10 33.10 0.0M
2024-04-05 33.50 33.50 33.00 33.30 0.0M
2024-04-04 33.80 33.85 33.25 33.30 0.0M
2024-04-03 33.95 33.95 33.35 33.40 0.0M
2024-04-02 34.90 34.90 33.75 34.00 0.0M
2024-03-28 34.65 34.65 34.20 34.60 0.0M
2024-03-27 34.40 34.70 34.15 34.65 0.0M
2024-03-26 34.05 34.40 33.95 34.40 0.0M
2024-03-25 34.65 34.65 34.00 34.05 0.0M
2024-03-22 34.55 34.70 34.25 34.60 0.0M
2024-03-21 34.90 34.90 34.40 34.55 0.0M
2024-03-20 35.50 35.50 35.05 35.15 0.0M
2024-03-19 35.35 35.55 35.15 35.55 0.0M
2024-03-18 35.55 35.60 35.20 35.20 0.0M
2024-03-15 36.80 36.80 35.55 35.55 0.0M
2024-03-14 35.80 36.00 35.55 35.70 0.0M
2024-03-13 36.15 36.25 35.70 35.80 0.0M
2024-03-12 36.10 36.25 35.85 36.15 0.0M
2024-03-11 36.35 36.50 36.10 36.25 0.0M
2024-03-08 35.80 36.35 35.80 36.35 0.0M
2024-03-07 35.60 36.00 35.50 35.80 0.0M
2024-03-06 36.00 36.05 35.45 35.60 0.0M
2024-03-05 36.35 36.55 35.85 36.00 0.0M
2024-03-04 36.70 36.75 36.25 36.35 0.0M
2024-03-01 36.45 36.65 36.00 36.60 0.0M
2024-02-29 36.75 37.05 36.30 36.30 0.0M
2024-02-28 37.00 37.15 36.50 36.75 0.0M
2024-02-27 37.65 37.65 36.40 36.95 0.0M
2024-02-26 38.30 38.30 37.45 37.65 0.1M
2024-02-23 38.50 38.50 38.15 38.45 0.0M
2024-02-22 38.05 38.70 38.00 38.60 0.0M
2024-02-21 38.60 38.75 38.30 38.50 0.0M
2024-02-20 39.00 39.20 38.50 38.60 0.0M
2024-02-19 40.10 40.10 38.85 39.60 0.0M
2024-02-16 39.70 40.15 39.45 40.10 0.0M
2024-02-15 39.90 39.90 39.00 39.70 0.0M
2024-02-14 39.85 39.90 38.85 39.70 0.0M
2024-02-13 42.40 44.30 38.10 39.85 0.0M
2024-02-12 42.45 42.90 42.25 42.40 0.0M
2024-02-09 42.45 42.95 42.25 42.25 0.0M
2024-02-08 42.40 43.10 42.30 42.65 0.0M
2024-02-07 42.15 42.65 42.05 42.40 0.0M
2024-02-06 42.40 42.40 41.95 42.10 0.0M
2024-02-05 42.10 42.45 41.80 42.15 0.0M
2024-02-02 42.75 42.75 41.90 42.10 0.0M
2024-02-01 42.30 42.85 42.05 42.05 0.0M
2024-01-31 43.50 43.50 42.00 42.10 0.0M
2024-01-30 42.65 43.70 42.65 42.90 0.0M
2024-01-29 43.45 43.45 42.40 42.60 0.0M
2024-01-26 43.50 44.00 43.15 43.45 0.0M
2024-01-25 43.50 43.55 43.05 43.55 0.0M
2024-01-24 42.75 43.35 42.65 43.20 0.0M
2024-01-23 43.05 43.35 42.45 42.75 0.0M
2024-01-22 42.75 43.20 42.55 43.00 0.0M
2024-01-19 43.70 43.80 42.75 42.75 0.0M
2024-01-18 44.60 44.95 43.70 43.70 0.0M
2024-01-17 44.50 44.95 44.20 44.55 0.0M
2024-01-16 42.70 45.15 42.70 44.95 0.0M
2024-01-15 42.55 42.75 42.45 42.75 0.0M
2024-01-12 42.50 42.90 42.50 42.55 0.0M
2024-01-11 42.20 42.50 41.95 42.45 0.0M
2024-01-10 41.75 41.80 41.20 41.80 0.0M
2024-01-09 41.10 42.15 41.10 41.75 0.0M
2024-01-08 41.00 41.70 40.80 40.95 0.0M
2024-01-05 40.55 41.00 40.45 41.00 0.0M
2024-01-04 39.55 40.65 39.55 40.55 0.0M
2024-01-03 40.00 40.25 39.65 39.80 0.0M
2024-01-02 39.20 40.05 39.20 39.70 0.0M